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 )

28.91 +0.33 (+1.15%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 5.439 5.499 5.419 5.434 165,028 -0.00(-0.09%)
Dec 29, 2011 5.454 5.494 5.405 5.439 155,774 +0.00(+0.09%)
Dec 28, 2011 5.454 5.479 5.419 5.434 82,591 -0.06(-1.08%)
Dec 27, 2011 5.509 5.568 5.474 5.494 39,116 -0.05(-0.98%)
Dec 23, 2011 5.538 5.578 5.523 5.548 58,659 +0.00(+0.09%)
Dec 21, 2011 5.469 5.563 5.390 5.543 205,484 +0.04(+0.72%)
Dec 20, 2011 5.533 5.573 5.449 5.504 433,218 +0.00(+0.00%)
Dec 19, 2011 5.687 5.687 5.390 5.504 141,788 -0.13(-2.28%)
Dec 16, 2011 5.885 6.063 5.568 5.632 349,372 -0.19(-3.31%)
Dec 15, 2011 5.736 6.023 5.598 5.825 108,720 +0.21(+3.79%)
Dec 14, 2011 5.662 5.716 5.553 5.612 178,215 -0.10(-1.82%)
Dec 13, 2011 6.058 6.058 5.617 5.716 150,492 -0.34(-5.64%)
Dec 12, 2011 5.974 6.083 5.924 6.058 66,965 -0.04(-0.65%)
Dec 09, 2011 5.810 6.127 5.711 6.098 88,045 +0.32(+5.57%)
Dec 08, 2011 5.959 5.984 5.751 5.776 82,654 -0.32(-5.20%)
Dec 07, 2011 5.711 6.122 5.578 6.093 88,619 +0.30(+5.21%)
Dec 06, 2011 5.697 5.815 5.630 5.791 79,561 +0.08(+1.39%)
Dec 05, 2011 5.756 5.756 5.588 5.711 112,951 +0.07(+1.32%)
Dec 02, 2011 6.078 6.078 5.612 5.637 122,662 -0.32(-5.32%)
Dec 01, 2011 5.974 6.098 5.845 5.954 106,872 -0.03(-0.50%)
Nov 30, 2011 5.538 6.003 5.494 5.984 280,758 +0.67(+12.67%)
Nov 29, 2011 5.449 5.494 5.217 5.311 92,864 -0.17(-3.16%)
Nov 28, 2011 5.489 5.627 5.325 5.484 88,879 +0.24(+4.53%)
Nov 25, 2011 5.246 5.350 5.246 5.246 46,000 -0.02(-0.47%)
Nov 23, 2011 5.217 5.316 5.217 5.271 103,112 -0.01(-0.28%)
Nov 22, 2011 5.296 5.340 5.202 5.286 90,489 -0.01(-0.19%)
Nov 21, 2011 5.241 5.330 5.226 5.296 49,085 -0.07(-1.38%)
Nov 18, 2011 5.380 5.439 5.296 5.370 81,312 -0.02(-0.37%)
Nov 17, 2011 5.538 5.637 5.331 5.390 75,390 -0.16(-2.94%)
Nov 16, 2011 5.548 5.697 5.489 5.553 99,925 -0.11(-2.01%)
Nov 15, 2011 5.412 5.731 5.334 5.667 85,333 +0.24(+4.42%)
Nov 14, 2011 5.544 5.544 5.344 5.427 62,397 -0.14(-2.46%)
Nov 11, 2011 5.574 5.633 5.353 5.564 108,069 +0.08(+1.52%)
Nov 10, 2011 5.574 5.613 5.388 5.481 51,031 +0.04(+0.81%)
Nov 09, 2011 5.780 5.819 5.417 5.437 111,160 -0.49(-8.26%)
Nov 08, 2011 5.858 5.975 5.718 5.927 64,394 +0.10(+1.68%)
Nov 07, 2011 5.789 5.843 5.650 5.829 35,770 +0.00(+0.00%)
Nov 04, 2011 5.799 5.848 5.696 5.829 36,795 -0.04(-0.75%)
Nov 03, 2011 5.608 5.917 5.461 5.873 96,852 +0.22(+3.90%)
Nov 02, 2011 5.398 5.706 5.393 5.652 76,462 +0.35(+6.65%)
Nov 01, 2011 5.491 5.525 5.104 5.300 84,931 -0.39(-6.88%)
Oct 31, 2011 5.794 5.917 5.687 5.691 82,857 -0.21(-3.49%)
Oct 28, 2011 5.838 5.966 5.731 5.897 81,031 +0.01(+0.25%)
Oct 27, 2011 5.598 5.907 5.378 5.882 249,302 +0.40(+7.23%)
Oct 26, 2011 5.495 5.559 5.344 5.486 115,622 +0.12(+2.28%)
Oct 25, 2011 5.623 5.623 5.300 5.363 96,066 -0.32(-5.60%)
Oct 24, 2011 5.593 5.691 5.500 5.682 75,952 +0.07(+1.31%)
Oct 21, 2011 5.569 5.623 5.461 5.608 108,498 +0.16(+2.97%)
Oct 20, 2011 5.192 5.461 5.138 5.447 52,485 +0.26(+5.10%)
Oct 19, 2011 5.378 5.402 5.148 5.182 75,815 -0.21(-3.82%)
Oct 18, 2011 5.192 5.471 5.050 5.388 82,014 +0.24(+4.66%)
Oct 17, 2011 5.544 5.544 5.123 5.148 110,677 -0.47(-8.37%)
Oct 14, 2011 5.417 5.667 5.349 5.618 113,492 +0.24(+4.46%)
Oct 13, 2011 5.481 5.520 5.314 5.378 46,437 -0.16(-2.83%)
Oct 12, 2011 5.295 5.574 5.255 5.535 111,356 +0.29(+5.51%)
Oct 11, 2011 5.045 5.300 4.981 5.246 70,082 +0.16(+3.18%)
Oct 10, 2011 4.967 5.089 4.913 5.084 94,413 +0.24(+4.95%)
Oct 07, 2011 5.211 5.211 4.800 4.844 130,861 -0.33(-6.34%)
Oct 06, 2011 5.123 5.202 5.109 5.172 77,209 -0.05(-0.94%)
Oct 05, 2011 5.461 5.623 5.158 5.221 131,481 -0.29(-5.33%)
Oct 04, 2011 4.653 5.677 4.643 5.515 229,494 +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.