Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Haverty Furniture Companies (NY: HVT )

28.71 +0.19 (+0.67%)
Official Closing Price Updated: 4:10 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2011 5.442 5.502 5.423 5.437 164,932 -0.00(-0.09%)
Dec 29, 2011 5.457 5.497 5.408 5.442 155,684 +0.00(+0.09%)
Dec 28, 2011 5.457 5.482 5.423 5.437 82,544 -0.06(-1.08%)
Dec 27, 2011 5.512 5.571 5.477 5.497 39,094 -0.05(-0.98%)
Dec 23, 2011 5.541 5.581 5.527 5.551 58,625 +0.00(+0.09%)
Dec 21, 2011 5.472 5.566 5.393 5.546 205,365 +0.04(+0.72%)
Dec 20, 2011 5.536 5.576 5.452 5.507 432,968 +0.00(+0.00%)
Dec 19, 2011 5.690 5.690 5.393 5.507 141,706 -0.13(-2.28%)
Dec 16, 2011 5.888 6.066 5.571 5.636 349,170 -0.19(-3.31%)
Dec 15, 2011 5.740 6.027 5.601 5.829 108,658 +0.21(+3.79%)
Dec 14, 2011 5.665 5.720 5.556 5.616 178,112 -0.10(-1.82%)
Dec 13, 2011 6.061 6.061 5.621 5.720 150,405 -0.34(-5.64%)
Dec 12, 2011 5.977 6.086 5.928 6.061 66,926 -0.04(-0.65%)
Dec 09, 2011 5.814 6.131 5.715 6.101 87,994 +0.32(+5.57%)
Dec 08, 2011 5.962 5.987 5.754 5.779 82,606 -0.32(-5.20%)
Dec 07, 2011 5.715 6.126 5.581 6.096 88,567 +0.30(+5.21%)
Dec 06, 2011 5.700 5.819 5.633 5.794 79,515 +0.08(+1.39%)
Dec 05, 2011 5.759 5.759 5.591 5.715 112,886 +0.07(+1.32%)
Dec 02, 2011 6.081 6.081 5.616 5.640 122,591 -0.32(-5.32%)
Dec 01, 2011 5.977 6.101 5.848 5.957 106,810 -0.03(-0.50%)
Nov 30, 2011 5.541 6.007 5.497 5.987 280,595 +0.67(+12.67%)
Nov 29, 2011 5.452 5.497 5.220 5.314 92,810 -0.17(-3.16%)
Nov 28, 2011 5.492 5.631 5.329 5.487 88,828 +0.24(+4.53%)
Nov 25, 2011 5.249 5.353 5.249 5.249 45,974 -0.02(-0.47%)
Nov 23, 2011 5.220 5.319 5.220 5.274 103,052 -0.01(-0.28%)
Nov 22, 2011 5.299 5.343 5.205 5.289 90,437 -0.01(-0.19%)
Nov 21, 2011 5.244 5.333 5.229 5.299 49,057 -0.07(-1.38%)
Nov 18, 2011 5.383 5.442 5.299 5.373 81,265 -0.02(-0.37%)
Nov 17, 2011 5.541 5.640 5.334 5.393 75,347 -0.16(-2.94%)
Nov 16, 2011 5.551 5.700 5.492 5.556 99,867 -0.11(-2.01%)
Nov 15, 2011 5.415 5.734 5.337 5.670 85,284 +0.24(+4.42%)
Nov 14, 2011 5.548 5.548 5.347 5.430 62,361 -0.14(-2.46%)
Nov 11, 2011 5.577 5.636 5.357 5.567 108,007 +0.08(+1.52%)
Nov 10, 2011 5.577 5.616 5.391 5.484 51,002 +0.04(+0.81%)
Nov 09, 2011 5.783 5.822 5.420 5.440 111,096 -0.49(-8.26%)
Nov 08, 2011 5.861 5.979 5.721 5.930 64,357 +0.10(+1.68%)
Nov 07, 2011 5.793 5.847 5.653 5.832 35,749 +0.00(+0.00%)
Nov 04, 2011 5.803 5.852 5.700 5.832 36,773 -0.04(-0.75%)
Nov 03, 2011 5.611 5.920 5.464 5.876 96,796 +0.22(+3.90%)
Nov 02, 2011 5.401 5.709 5.396 5.655 76,418 +0.35(+6.65%)
Nov 01, 2011 5.494 5.528 5.107 5.303 84,882 -0.39(-6.88%)
Oct 31, 2011 5.798 5.920 5.690 5.695 82,809 -0.21(-3.49%)
Oct 28, 2011 5.842 5.969 5.734 5.901 80,985 +0.01(+0.25%)
Oct 27, 2011 5.602 5.910 5.381 5.886 249,158 +0.40(+7.23%)
Oct 26, 2011 5.499 5.562 5.347 5.489 115,555 +0.12(+2.28%)
Oct 25, 2011 5.626 5.626 5.303 5.366 96,011 -0.32(-5.60%)
Oct 24, 2011 5.597 5.695 5.504 5.685 75,908 +0.07(+1.31%)
Oct 21, 2011 5.572 5.626 5.464 5.611 108,435 +0.16(+2.97%)
Oct 20, 2011 5.195 5.464 5.141 5.450 52,454 +0.26(+5.10%)
Oct 19, 2011 5.381 5.406 5.151 5.185 75,771 -0.21(-3.82%)
Oct 18, 2011 5.195 5.474 5.053 5.391 81,966 +0.24(+4.66%)
Oct 17, 2011 5.548 5.548 5.126 5.151 110,613 -0.47(-8.37%)
Oct 14, 2011 5.420 5.670 5.352 5.621 113,426 +0.24(+4.46%)
Oct 13, 2011 5.484 5.523 5.317 5.381 46,411 -0.16(-2.83%)
Oct 12, 2011 5.298 5.577 5.259 5.538 111,292 +0.29(+5.51%)
Oct 11, 2011 5.048 5.303 4.984 5.249 70,041 +0.16(+3.18%)
Oct 10, 2011 4.969 5.092 4.915 5.087 94,358 +0.24(+4.95%)
Oct 07, 2011 5.214 5.214 4.803 4.847 130,785 -0.33(-6.34%)
Oct 06, 2011 5.126 5.205 5.112 5.175 77,165 -0.05(-0.94%)
Oct 05, 2011 5.464 5.626 5.161 5.224 131,405 -0.29(-5.33%)
Oct 04, 2011 4.656 5.680 4.646 5.518 229,361 +0.87(+18.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.