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 )

26.35 -0.40 (-1.50%)
Official Closing Price Updated: 4:10 PM EDT, Jun 10, 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 28, 2008 4.134 4.149 4.024 4.072 82,850 -0.11(-2.53%)
Nov 26, 2008 3.919 4.221 3.919 4.178 429,990 +0.16(+3.94%)
Nov 25, 2008 4.053 4.086 3.938 4.019 318,337 -0.04(-0.95%)
Nov 24, 2008 4.091 4.149 3.957 4.058 558,132 +0.02(+0.59%)
Nov 21, 2008 3.909 4.067 3.669 4.034 900,128 +0.20(+5.12%)
Nov 20, 2008 3.813 4.014 3.755 3.837 521,358 +0.00(+0.00%)
Nov 19, 2008 3.909 3.933 3.765 3.837 833,436 -0.08(-2.08%)
Nov 18, 2008 3.904 4.062 3.837 3.919 304,281 +0.03(+0.74%)
Nov 17, 2008 3.813 4.086 3.799 3.890 403,767 +0.05(+1.38%)
Nov 14, 2008 4.168 4.168 3.823 3.837 0 -0.39(-9.19%)
Nov 13, 2008 4.163 4.278 3.842 4.225 355,043 +0.07(+1.61%)
Nov 12, 2008 4.264 4.379 4.149 4.158 342,702 -0.17(-3.99%)
Nov 11, 2008 4.163 4.508 4.082 4.331 264,843 +0.13(+3.08%)
Nov 10, 2008 4.221 4.345 4.130 4.201 221,211 +0.06(+1.39%)
Nov 07, 2008 4.245 4.360 3.990 4.144 361,561 -0.07(-1.71%)
Nov 06, 2008 4.249 4.365 4.077 4.216 482,008 -0.08(-1.79%)
Nov 05, 2008 4.595 4.595 4.269 4.293 286,794 -0.30(-6.48%)
Nov 04, 2008 4.628 4.700 4.451 4.590 314,766 -0.01(-0.31%)
Nov 03, 2008 4.724 4.873 4.571 4.604 377,574 -0.12(-2.44%)
Oct 31, 2008 4.528 4.835 4.475 4.719 574,049 +0.19(+4.24%)
Oct 30, 2008 4.537 4.676 4.384 4.528 265,287 +0.10(+2.28%)
Oct 29, 2008 4.633 4.648 4.403 4.427 294,016 -0.17(-3.65%)
Oct 28, 2008 4.245 4.609 4.178 4.595 381,575 +0.41(+9.74%)
Oct 27, 2008 4.077 4.408 4.077 4.187 251,777 +0.08(+1.99%)
Oct 24, 2008 4.115 4.201 4.024 4.106 324,630 -0.11(-2.51%)
Oct 23, 2008 4.321 4.432 4.077 4.211 322,138 -0.15(-3.52%)
Oct 22, 2008 4.465 4.609 4.245 4.365 227,833 -0.18(-4.01%)
Oct 21, 2008 4.657 4.705 4.494 4.547 189,511 -0.11(-2.37%)
Oct 20, 2008 4.652 4.835 4.504 4.657 192,134 +0.01(+0.31%)
Oct 17, 2008 4.691 4.974 4.576 4.643 436,359 -0.18(-3.78%)
Oct 16, 2008 4.480 4.825 4.398 4.825 484,162 +0.34(+7.59%)
Oct 15, 2008 4.950 5.060 4.484 4.484 274,620 -0.47(-9.40%)
Oct 14, 2008 5.213 5.329 4.825 4.950 226,836 -0.32(-6.10%)
Oct 13, 2008 5.343 5.482 5.050 5.271 356,050 +0.12(+2.23%)
Oct 10, 2008 4.696 5.156 4.624 5.156 636,156 +0.41(+8.59%)
Oct 09, 2008 5.060 5.084 4.748 4.748 313,223 -0.31(-6.07%)
Oct 08, 2008 4.777 5.237 4.777 5.055 409,982 +0.12(+2.43%)
Oct 07, 2008 5.103 5.276 4.911 4.935 479,216 -0.11(-2.19%)
Oct 06, 2008 5.338 5.415 4.961 5.046 558,253 -0.39(-7.15%)
Oct 03, 2008 5.636 5.640 5.410 5.434 0 -0.15(-2.66%)
Oct 02, 2008 5.602 5.640 5.482 5.583 324,644 -0.05(-0.94%)
Oct 01, 2008 5.492 5.660 5.439 5.636 463,274 +0.15(+2.71%)
Sep 30, 2008 5.520 5.607 5.266 5.487 424,652 +0.02(+0.44%)
Sep 29, 2008 5.506 5.636 5.463 5.463 396,140 -0.17(-2.98%)
Sep 26, 2008 5.535 5.645 5.535 5.631 0 +0.01(+0.17%)
Sep 25, 2008 5.554 5.636 5.511 5.621 200,128 +0.09(+1.65%)
Sep 24, 2008 5.453 5.588 5.381 5.530 437,621 +0.01(+0.26%)
Sep 23, 2008 5.583 5.731 5.463 5.516 373,387 -0.09(-1.54%)
Sep 22, 2008 5.573 5.722 5.276 5.602 545,289 -0.04(-0.68%)
Sep 19, 2008 6.417 6.585 5.477 5.640 0 -0.35(-5.92%)
Sep 18, 2008 5.832 6.106 5.660 5.995 1,040,091 +0.26(+4.52%)
Sep 17, 2008 5.736 5.981 5.612 5.736 516,393 -0.09(-1.48%)
Sep 16, 2008 5.401 5.823 5.372 5.823 338,416 +0.34(+6.12%)
Sep 15, 2008 5.588 5.818 5.420 5.487 231,492 -0.15(-2.72%)
Sep 12, 2008 5.559 5.645 5.401 5.640 245,224 +0.04(+0.68%)
Sep 11, 2008 5.568 5.631 5.463 5.602 201,844 -0.03(-0.60%)
Sep 10, 2008 5.650 5.895 5.520 5.636 251,358 +0.00(+0.09%)
Sep 09, 2008 5.775 6.043 5.616 5.631 401,430 -0.12(-2.17%)
Sep 08, 2008 5.511 5.794 5.367 5.755 311,215 +0.35(+6.48%)
Sep 05, 2008 5.511 5.511 5.266 5.405 0 -0.14(-2.51%)
Sep 04, 2008 5.626 5.636 5.353 5.544 430,563 -0.10(-1.70%)
Sep 03, 2008 5.276 5.660 5.170 5.640 416,350 +0.37(+7.01%)
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.