Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Haverty Furniture Companies (NY: HVT )

28.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
May 30, 2003 7.304 7.544 7.304 7.414 166,284 +0.25(+3.55%)
May 29, 2003 6.791 7.194 6.791 7.160 235,257 +0.32(+4.70%)
May 28, 2003 6.647 6.843 6.575 6.839 135,653 +0.29(+4.40%)
May 27, 2003 6.527 6.579 6.488 6.551 54,386 +0.02(+0.37%)
May 23, 2003 6.383 6.551 6.349 6.527 50,843 +0.14(+2.26%)
May 22, 2003 6.339 6.383 6.287 6.383 48,135 +0.05(+0.76%)
May 21, 2003 6.330 6.335 6.224 6.335 71,264 +0.00(+0.08%)
May 20, 2003 6.291 6.344 6.272 6.330 54,386 +0.04(+0.69%)
May 19, 2003 6.479 6.527 6.239 6.287 119,399 -0.19(-2.96%)
May 16, 2003 6.767 6.791 6.479 6.479 185,872 -0.34(-4.93%)
May 15, 2003 6.791 6.829 6.719 6.815 74,182 +0.14(+2.16%)
May 14, 2003 6.930 6.935 6.666 6.671 159,616 -0.21(-3.07%)
May 13, 2003 6.863 6.887 6.719 6.882 82,517 -0.01(-0.21%)
May 12, 2003 6.695 6.935 6.695 6.896 205,042 +0.15(+2.28%)
May 09, 2003 6.575 6.743 6.575 6.743 35,424 +0.17(+2.55%)
May 08, 2003 6.627 6.680 6.503 6.575 232,965 -0.05(-0.72%)
May 07, 2003 6.575 6.671 6.479 6.623 94,394 +0.00(+0.07%)
May 06, 2003 6.431 6.767 6.431 6.618 73,973 +0.14(+2.15%)
May 05, 2003 6.671 6.671 6.359 6.479 145,447 -0.17(-2.53%)
May 02, 2003 6.277 6.647 6.277 6.647 80,433 +0.37(+5.89%)
May 01, 2003 6.743 6.743 6.076 6.277 468,014 -0.47(-6.90%)
Apr 30, 2003 6.479 6.824 6.383 6.743 229,631 +0.22(+3.31%)
Apr 29, 2003 6.047 6.651 6.047 6.527 182,538 +0.45(+7.43%)
Apr 28, 2003 6.032 6.138 5.984 6.076 171,702 +0.04(+0.72%)
Apr 25, 2003 5.936 6.061 5.840 6.032 257,553 +0.10(+1.62%)
Apr 24, 2003 5.639 6.023 5.615 5.936 140,237 +0.25(+4.39%)
Apr 23, 2003 5.807 5.831 5.615 5.687 75,640 -0.07(-1.25%)
Apr 22, 2003 5.543 5.821 5.528 5.759 60,637 +0.19(+3.36%)
Apr 21, 2003 5.471 5.576 5.471 5.572 27,088 +0.05(+0.96%)
Apr 17, 2003 5.423 5.557 5.389 5.519 88,143 +0.14(+2.68%)
Apr 16, 2003 5.476 5.476 5.284 5.375 62,513 -0.05(-0.97%)
Apr 15, 2003 5.452 5.452 5.356 5.428 55,636 +0.00(+0.00%)
Apr 14, 2003 5.231 5.452 5.217 5.428 66,055 +0.18(+3.48%)
Apr 11, 2003 5.495 5.495 5.068 5.245 152,323 -0.20(-3.70%)
Apr 10, 2003 5.159 5.591 5.111 5.447 210,668 +0.25(+4.80%)
Apr 09, 2003 5.303 5.356 5.159 5.197 105,438 -0.12(-2.34%)
Apr 08, 2003 5.485 5.490 5.279 5.322 68,972 -0.12(-2.12%)
Apr 07, 2003 5.212 5.495 5.212 5.437 138,153 +0.32(+6.29%)
Apr 04, 2003 5.193 5.260 5.111 5.116 47,718 -0.07(-1.30%)
Apr 03, 2003 5.188 5.217 5.087 5.183 60,012 -0.05(-1.01%)
Apr 02, 2003 5.087 5.279 5.087 5.236 68,139 +0.20(+3.90%)
Apr 01, 2003 5.111 5.111 4.986 5.039 72,515 -0.12(-2.33%)
Mar 31, 2003 4.895 5.226 4.703 5.159 151,698 +0.22(+4.37%)
Mar 28, 2003 5.236 5.236 4.799 4.943 236,716 -0.29(-5.50%)
Mar 27, 2003 5.183 5.245 5.140 5.231 55,428 +0.02(+0.37%)
Mar 26, 2003 5.212 5.303 5.140 5.212 121,692 +0.00(+0.00%)
Mar 25, 2003 5.183 5.255 5.111 5.212 85,642 +0.05(+1.02%)
Mar 24, 2003 5.073 5.231 5.058 5.159 191,915 +0.09(+1.70%)
Mar 21, 2003 4.938 5.073 4.929 5.073 157,949 +0.18(+3.73%)
Mar 20, 2003 4.775 4.895 4.770 4.890 120,025 +0.09(+1.90%)
Mar 19, 2003 4.823 4.837 4.780 4.799 100,020 +0.00(+0.00%)
Mar 18, 2003 4.732 4.837 4.703 4.799 231,089 +0.12(+2.46%)
Mar 17, 2003 4.655 4.693 4.617 4.684 199,624 +0.00(+0.10%)
Mar 14, 2003 4.727 4.727 4.665 4.679 39,591 -0.02(-0.41%)
Mar 13, 2003 4.549 4.717 4.549 4.698 195,665 +0.20(+4.37%)
Mar 12, 2003 4.645 4.645 4.501 4.501 127,526 -0.15(-3.30%)
Mar 11, 2003 4.593 4.746 4.593 4.655 93,977 +0.07(+1.46%)
Mar 10, 2003 4.799 4.799 4.535 4.588 246,301 -0.16(-3.43%)
Mar 07, 2003 4.785 4.919 4.487 4.751 425,297 -0.23(-4.62%)
Mar 06, 2003 4.991 5.154 4.919 4.981 101,896 -0.06(-1.14%)
Mar 05, 2003 5.159 5.173 5.015 5.039 80,016 -0.12(-2.33%)
Mar 04, 2003 5.231 5.245 5.111 5.159 95,228 -0.06(-1.10%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.