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 )

30.80 -0.44 (-1.41%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2013 12.63 12.73 12.31 12.66 178,586 +0.02(+0.17%)
Apr 29, 2013 12.64 12.82 12.51 12.64 175,791 +0.01(+0.04%)
Apr 26, 2013 12.79 12.81 12.58 12.63 123,885 -0.18(-1.37%)
Apr 25, 2013 12.60 12.86 12.52 12.81 203,667 +0.20(+1.60%)
Apr 24, 2013 12.29 12.65 12.25 12.61 164,802 +0.35(+2.87%)
Apr 23, 2013 12.27 12.29 12.13 12.26 251,952 +0.03(+0.22%)
Apr 22, 2013 12.25 12.32 11.96 12.23 257,286 -0.01(-0.09%)
Apr 19, 2013 12.02 12.26 12.00 12.24 256,480 +0.29(+2.45%)
Apr 18, 2013 12.01 12.06 11.80 11.95 176,559 -0.04(-0.31%)
Apr 17, 2013 12.11 12.23 11.63 11.99 202,966 -0.19(-1.57%)
Apr 16, 2013 12.00 12.27 11.90 12.18 273,512 +0.36(+3.02%)
Apr 15, 2013 12.09 12.20 11.75 11.82 228,209 -0.36(-2.93%)
Apr 12, 2013 12.07 12.25 12.01 12.18 155,548 +0.00(+0.00%)
Apr 11, 2013 12.37 12.60 12.12 12.18 378,542 -0.10(-0.78%)
Apr 10, 2013 11.80 12.37 11.80 12.27 270,959 +0.51(+4.30%)
Apr 09, 2013 11.76 12.01 11.76 11.77 400,263 +0.06(+0.50%)
Apr 08, 2013 11.49 11.86 11.48 11.71 418,813 +0.29(+2.56%)
Apr 05, 2013 10.88 11.47 10.88 11.42 452,517 +0.38(+3.48%)
Apr 04, 2013 10.74 11.05 10.61 11.03 239,361 +0.32(+3.03%)
Apr 03, 2013 10.94 10.97 10.58 10.71 239,485 -0.23(-2.14%)
Apr 02, 2013 10.99 11.14 10.88 10.94 273,865 +0.04(+0.39%)
Apr 01, 2013 10.95 11.00 10.70 10.90 214,770 -0.05(-0.44%)
Mar 28, 2013 11.05 11.18 10.94 10.95 278,684 -0.02(-0.19%)
Mar 27, 2013 10.91 11.06 10.80 10.97 131,130 -0.01(-0.05%)
Mar 26, 2013 11.03 11.05 10.88 10.97 136,340 -0.04(-0.39%)
Mar 25, 2013 10.88 11.15 10.88 11.02 198,139 +0.20(+1.82%)
Mar 22, 2013 10.83 11.02 10.77 10.82 257,046 -0.02(-0.15%)
Mar 21, 2013 10.68 10.97 10.65 10.84 245,386 +0.13(+1.19%)
Mar 20, 2013 10.25 10.77 10.22 10.71 423,077 +0.47(+4.58%)
Mar 19, 2013 10.34 10.45 10.02 10.24 211,469 -0.10(-0.93%)
Mar 18, 2013 10.22 10.49 10.22 10.33 191,357 +0.02(+0.21%)
Mar 15, 2013 10.23 10.41 10.17 10.31 379,419 +0.09(+0.89%)
Mar 14, 2013 10.22 10.32 10.13 10.22 175,504 -0.03(-0.31%)
Mar 13, 2013 9.951 10.41 9.884 10.25 345,950 +0.34(+3.38%)
Mar 12, 2013 9.951 10.03 9.850 9.919 150,115 -0.02(-0.21%)
Mar 11, 2013 9.776 9.978 9.616 9.941 205,703 +0.08(+0.81%)
Mar 08, 2013 10.05 10.08 9.765 9.861 114,009 -0.11(-1.07%)
Mar 07, 2013 9.823 10.01 9.749 9.967 227,330 +0.12(+1.19%)
Mar 06, 2013 9.973 10.02 9.765 9.850 131,938 -0.07(-0.70%)
Mar 05, 2013 9.802 10.09 9.802 9.919 258,623 +0.16(+1.64%)
Mar 04, 2013 9.807 10.12 9.717 9.760 203,366 -0.09(-0.87%)
Mar 01, 2013 9.701 9.866 9.520 9.845 149,427 +0.07(+0.76%)
Feb 28, 2013 9.776 9.919 9.680 9.770 172,767 +0.14(+1.44%)
Feb 27, 2013 9.781 9.961 9.611 9.632 450,076 -0.15(-1.57%)
Feb 26, 2013 8.840 9.951 8.803 9.786 331,593 +0.95(+10.70%)
Feb 25, 2013 9.090 9.111 8.734 8.840 116,266 -0.24(-2.69%)
Feb 22, 2013 9.042 9.095 8.936 9.085 76,376 +0.10(+1.12%)
Feb 21, 2013 9.031 9.101 8.686 8.984 80,391 -0.07(-0.76%)
Feb 20, 2013 9.371 9.377 9.016 9.053 162,352 -0.35(-3.73%)
Feb 19, 2013 9.281 9.425 9.281 9.403 141,835 +0.14(+1.55%)
Feb 15, 2013 9.366 9.403 9.186 9.260 108,436 -0.07(-0.74%)
Feb 14, 2013 9.345 9.427 9.180 9.329 80,240 -0.05(-0.51%)
Feb 13, 2013 9.483 9.552 9.239 9.377 288,655 -0.09(-0.90%)
Feb 12, 2013 9.515 9.592 9.387 9.462 150,467 -0.03(-0.34%)
Feb 11, 2013 9.504 9.600 9.393 9.494 119,338 -0.14(-1.43%)
Feb 08, 2013 9.616 9.685 9.483 9.632 78,162 +0.01(+0.06%)
Feb 07, 2013 9.626 9.669 9.472 9.626 82,014 -0.04(-0.38%)
Feb 06, 2013 9.563 9.664 9.494 9.664 96,831 +0.15(+1.56%)
Feb 04, 2013 9.701 9.701 9.297 9.515 169,435 -0.12(-1.21%)
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.