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: 7:00 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 (%)
Aug 31, 2011 5.740 5.848 5.520 5.804 101,806 +0.08(+1.37%)
Aug 30, 2011 5.642 5.814 5.579 5.726 54,273 +0.03(+0.60%)
Aug 29, 2011 5.486 5.731 5.486 5.691 99,019 +0.27(+5.06%)
Aug 26, 2011 5.319 5.510 5.285 5.417 118,296 +0.05(+1.00%)
Aug 25, 2011 5.731 5.731 5.344 5.363 110,787 -0.31(-5.52%)
Aug 24, 2011 5.638 5.868 5.598 5.677 132,110 +0.02(+0.43%)
Aug 23, 2011 5.290 5.682 5.260 5.652 125,571 +0.42(+8.05%)
Aug 22, 2011 5.319 5.324 5.060 5.231 122,549 +0.09(+1.71%)
Aug 19, 2011 4.761 5.407 4.692 5.143 175,438 +0.29(+6.06%)
Aug 18, 2011 4.903 4.937 4.712 4.849 204,818 -0.20(-3.98%)
Aug 17, 2011 5.192 5.236 4.952 5.050 94,823 -0.12(-2.37%)
Aug 16, 2011 5.187 5.270 5.040 5.172 103,237 -0.09(-1.68%)
Aug 15, 2011 5.192 5.393 5.099 5.260 140,320 +0.11(+2.19%)
Aug 12, 2011 5.324 5.324 5.035 5.148 85,260 -0.14(-2.69%)
Aug 11, 2011 5.040 5.451 4.893 5.290 200,316 +0.30(+5.99%)
Aug 10, 2011 5.662 5.662 4.981 4.991 140,289 -0.77(-13.35%)
Aug 09, 2011 5.638 5.873 5.006 5.760 223,681 +0.48(+9.19%)
Aug 08, 2011 5.638 5.819 5.270 5.275 208,430 -0.51(-8.81%)
Aug 05, 2011 5.711 5.995 5.461 5.784 179,761 +0.16(+2.78%)
Aug 04, 2011 5.202 5.853 5.202 5.628 255,184 +0.35(+6.59%)
Aug 03, 2011 5.035 5.324 4.927 5.280 124,005 +0.27(+5.38%)
Aug 02, 2011 5.344 5.495 5.001 5.011 140,179 -0.38(-7.08%)
Aug 01, 2011 5.500 5.525 5.314 5.393 100,485 -0.04(-0.72%)
Jul 29, 2011 5.329 5.451 5.241 5.432 80,862 +0.04(+0.73%)
Jul 28, 2011 5.500 5.593 5.358 5.393 60,745 -0.12(-2.13%)
Jul 27, 2011 5.589 5.642 5.476 5.510 172,648 -0.10(-1.83%)
Jul 26, 2011 5.784 5.833 5.549 5.613 52,419 -0.18(-3.05%)
Jul 25, 2011 5.804 5.878 5.765 5.789 48,763 -0.09(-1.50%)
Jul 22, 2011 5.878 5.878 5.873 5.878 66,462 +0.00(+0.08%)
Jul 21, 2011 5.809 5.878 5.750 5.873 49,310 +0.11(+1.87%)
Jul 20, 2011 5.794 5.794 5.721 5.765 17,633 -0.01(-0.25%)
Jul 19, 2011 5.691 5.789 5.628 5.780 108,220 +0.16(+2.79%)
Jul 18, 2011 5.662 5.731 5.574 5.623 64,249 -0.08(-1.37%)
Jul 15, 2011 5.530 5.701 5.530 5.701 92,877 +0.18(+3.19%)
Jul 14, 2011 5.657 5.657 5.491 5.525 77,589 -0.14(-2.51%)
Jul 13, 2011 5.628 5.838 5.593 5.667 99,511 +0.07(+1.31%)
Jul 12, 2011 5.598 5.789 5.515 5.593 86,130 -0.02(-0.44%)
Jul 11, 2011 5.623 5.672 5.525 5.618 46,323 -0.10(-1.80%)
Jul 08, 2011 5.760 5.833 5.623 5.721 80,625 -0.15(-2.59%)
Jul 07, 2011 5.809 5.956 5.784 5.873 81,893 +0.15(+2.65%)
Jul 06, 2011 5.716 5.848 5.677 5.721 76,007 -0.02(-0.34%)
Jul 05, 2011 5.647 5.750 5.589 5.740 47,648 +0.07(+1.30%)
Jul 01, 2011 5.642 5.858 5.633 5.667 232,924 +0.03(+0.52%)
Jun 30, 2011 5.442 5.687 5.417 5.638 188,756 +0.24(+4.35%)
Jun 29, 2011 5.623 5.623 5.368 5.402 103,784 -0.16(-2.90%)
Jun 28, 2011 5.314 5.574 5.280 5.564 116,802 +0.29(+5.48%)
Jun 27, 2011 5.388 5.574 5.216 5.275 133,278 -0.12(-2.27%)
Jun 24, 2011 5.447 5.711 5.314 5.398 342,470 -0.04(-0.72%)
Jun 23, 2011 5.158 5.471 5.124 5.437 74,245 +0.20(+3.74%)
Jun 22, 2011 5.368 5.398 5.187 5.241 52,889 -0.16(-2.90%)
Jun 21, 2011 5.398 5.584 5.172 5.398 180,441 +0.03(+0.55%)
Jun 20, 2011 5.295 5.378 5.285 5.368 68,332 +0.12(+2.24%)
Jun 17, 2011 5.295 5.388 5.246 5.251 128,235 +0.02(+0.47%)
Jun 16, 2011 5.221 5.280 5.133 5.226 83,577 +0.03(+0.57%)
Jun 15, 2011 5.148 5.368 5.143 5.197 69,678 -0.02(-0.47%)
Jun 14, 2011 5.251 5.255 5.143 5.221 68,171 +0.06(+1.23%)
Jun 13, 2011 5.211 5.260 5.143 5.158 71,140 -0.04(-0.85%)
Jun 10, 2011 5.153 5.339 5.153 5.202 64,116 +0.02(+0.38%)
Jun 09, 2011 5.182 5.290 5.089 5.182 50,825 +0.03(+0.57%)
Jun 08, 2011 5.216 5.255 5.118 5.153 67,928 -0.09(-1.68%)
Jun 07, 2011 5.290 5.363 5.231 5.241 84,921 +0.01(+0.28%)
Jun 06, 2011 5.172 5.275 5.158 5.226 120,846 +0.04(+0.85%)
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.