Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Haverty Furniture Companies (NY: HVT )

28.41 +1.12 (+4.10%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 30, 2004 9.502 9.670 9.406 9.670 332,361 +0.18(+1.92%)
Nov 29, 2004 9.579 9.622 9.358 9.488 181,287 -0.09(-0.95%)
Nov 26, 2004 9.694 9.718 9.536 9.579 33,965 -0.13(-1.38%)
Nov 24, 2004 9.564 9.723 9.478 9.713 250,677 +0.16(+1.71%)
Nov 23, 2004 9.670 9.699 9.473 9.550 221,504 -0.14(-1.49%)
Nov 22, 2004 9.521 9.756 9.502 9.694 135,861 +0.17(+1.81%)
Nov 19, 2004 9.694 9.718 9.521 9.521 378,203 -0.22(-2.22%)
Nov 18, 2004 9.771 9.819 9.694 9.737 224,213 -0.03(-0.29%)
Nov 17, 2004 9.766 9.968 9.660 9.766 341,737 -0.06(-0.63%)
Nov 16, 2004 9.838 9.867 9.684 9.828 441,758 -0.15(-1.54%)
Nov 15, 2004 10.01 10.03 9.680 9.982 692,644 -0.09(-0.91%)
Nov 12, 2004 9.478 10.12 9.358 10.07 1,399,875 +0.66(+7.04%)
Nov 11, 2004 9.406 9.502 9.248 9.411 162,950 +0.01(+0.10%)
Nov 10, 2004 8.638 9.598 8.638 9.401 757,241 +0.82(+9.50%)
Nov 09, 2004 8.590 8.691 8.465 8.585 153,573 -0.01(-0.17%)
Nov 08, 2004 8.758 8.912 8.523 8.600 153,156 -0.37(-4.17%)
Nov 05, 2004 8.998 9.061 8.782 8.974 210,877 +0.02(+0.21%)
Nov 04, 2004 8.614 8.965 8.437 8.955 198,999 +0.22(+2.53%)
Nov 03, 2004 8.797 8.854 8.552 8.734 219,837 +0.06(+0.66%)
Nov 02, 2004 8.830 8.840 8.672 8.677 115,023 -0.07(-0.77%)
Nov 01, 2004 8.158 8.758 8.106 8.744 246,509 +0.64(+7.94%)
Oct 29, 2004 8.432 8.437 8.024 8.101 210,877 -0.38(-4.47%)
Oct 28, 2004 8.667 8.667 8.374 8.480 108,355 -0.21(-2.43%)
Oct 27, 2004 8.206 8.691 8.125 8.691 231,089 +0.45(+5.47%)
Oct 26, 2004 8.182 8.283 8.043 8.240 169,827 +0.08(+1.00%)
Oct 25, 2004 8.101 8.182 8.086 8.158 159,199 +0.06(+0.71%)
Oct 22, 2004 8.427 8.470 8.043 8.101 134,194 -0.31(-3.65%)
Oct 21, 2004 8.206 8.422 8.187 8.408 92,936 +0.23(+2.76%)
Oct 20, 2004 8.350 8.446 8.177 8.182 81,058 -0.17(-2.01%)
Oct 19, 2004 8.317 8.518 8.302 8.350 65,221 +0.06(+0.69%)
Oct 18, 2004 8.254 8.393 8.206 8.293 65,847 +0.04(+0.52%)
Oct 15, 2004 8.221 8.331 8.206 8.249 53,136 +0.03(+0.41%)
Oct 14, 2004 8.254 8.302 8.182 8.216 78,141 -0.05(-0.64%)
Oct 13, 2004 8.504 8.542 8.264 8.269 141,279 -0.21(-2.43%)
Oct 12, 2004 8.542 8.561 8.470 8.475 161,075 -0.08(-0.95%)
Oct 11, 2004 8.595 8.686 8.518 8.557 152,323 -0.03(-0.39%)
Oct 08, 2004 8.590 9.027 8.571 8.590 287,559 +0.38(+4.68%)
Oct 07, 2004 8.542 8.547 8.206 8.206 113,356 -0.37(-4.31%)
Oct 06, 2004 8.523 8.633 8.393 8.576 110,022 +0.05(+0.62%)
Oct 05, 2004 8.561 8.590 8.456 8.523 66,472 -0.04(-0.45%)
Oct 04, 2004 8.518 8.638 8.518 8.561 141,487 +0.04(+0.51%)
Oct 01, 2004 8.446 8.566 8.446 8.518 144,821 +0.10(+1.20%)
Sep 30, 2004 8.254 8.446 8.245 8.417 201,917 +0.16(+1.98%)
Sep 29, 2004 8.110 8.254 8.110 8.254 83,975 +0.16(+2.02%)
Sep 28, 2004 7.966 8.153 7.904 8.091 144,196 +0.15(+1.87%)
Sep 27, 2004 7.990 7.995 7.842 7.942 87,518 -0.09(-1.13%)
Sep 24, 2004 8.115 8.153 7.995 8.034 83,975 -0.10(-1.24%)
Sep 23, 2004 8.014 8.221 7.995 8.134 95,644 +0.11(+1.32%)
Sep 22, 2004 8.398 8.398 8.029 8.029 171,494 -0.43(-5.10%)
Sep 21, 2004 8.254 8.461 8.201 8.461 94,394 +0.21(+2.50%)
Sep 20, 2004 8.494 8.513 8.206 8.254 165,867 -0.25(-2.93%)
Sep 17, 2004 8.633 8.633 8.374 8.504 170,660 -0.06(-0.73%)
Sep 16, 2004 8.245 8.600 8.245 8.566 103,563 +0.32(+3.90%)
Sep 15, 2004 8.326 8.345 8.182 8.245 162,950 -0.10(-1.21%)
Sep 14, 2004 8.408 8.422 8.317 8.345 131,277 -0.08(-0.91%)
Sep 13, 2004 8.192 8.528 8.192 8.422 145,863 +0.22(+2.69%)
Sep 10, 2004 8.216 8.216 8.106 8.201 243,592 -0.01(-0.18%)
Sep 09, 2004 8.158 8.278 8.110 8.216 262,138 +0.10(+1.24%)
Sep 08, 2004 8.561 8.638 8.086 8.115 259,845 -0.49(-5.74%)
Sep 07, 2004 8.427 8.614 8.341 8.609 90,435 +0.20(+2.40%)
Sep 03, 2004 8.321 8.489 8.297 8.408 62,721 +0.11(+1.27%)
Sep 02, 2004 7.990 8.302 7.957 8.302 123,984 +0.29(+3.65%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.