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 )

27.45 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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, 2006 6.705 6.811 6.662 6.686 258,745 -0.02(-0.29%)
Nov 29, 2006 6.739 6.849 6.686 6.705 254,783 +0.01(+0.22%)
Nov 28, 2006 6.686 6.739 6.633 6.691 274,799 +0.00(+0.00%)
Nov 27, 2006 6.767 6.767 6.667 6.691 324,004 -0.11(-1.55%)
Nov 24, 2006 6.763 6.839 6.724 6.796 89,236 +0.03(+0.43%)
Nov 22, 2006 6.782 6.787 6.667 6.767 211,833 +0.00(+0.00%)
Nov 21, 2006 6.811 6.811 6.681 6.767 244,150 -0.02(-0.28%)
Nov 20, 2006 6.763 6.801 6.681 6.787 143,863 +0.01(+0.21%)
Nov 17, 2006 6.859 6.868 6.691 6.772 334,012 -0.09(-1.26%)
Nov 16, 2006 6.902 6.931 6.720 6.859 179,099 -0.00(-0.07%)
Nov 15, 2006 6.791 7.002 6.705 6.863 312,537 +0.08(+1.13%)
Nov 14, 2006 6.734 6.839 6.614 6.787 529,374 +0.06(+0.86%)
Nov 13, 2006 6.945 7.050 6.696 6.729 670,527 +0.01(+0.21%)
Nov 10, 2006 6.700 6.767 6.643 6.715 254,366 +0.00(+0.00%)
Nov 09, 2006 6.892 6.892 6.624 6.715 468,493 -0.18(-2.64%)
Nov 08, 2006 6.796 6.959 6.748 6.897 296,274 +0.05(+0.77%)
Nov 07, 2006 6.979 7.012 6.815 6.844 383,426 -0.17(-2.39%)
Nov 06, 2006 6.892 7.118 6.715 7.012 666,357 +0.16(+2.38%)
Nov 03, 2006 7.170 7.170 6.672 6.849 1,270,582 -0.46(-6.24%)
Nov 02, 2006 7.194 7.444 7.146 7.305 457,860 +0.07(+0.99%)
Nov 01, 2006 7.578 7.636 7.194 7.233 717,022 -0.35(-4.56%)
Oct 31, 2006 7.751 7.803 7.516 7.578 280,845 -0.13(-1.68%)
Oct 30, 2006 7.597 7.784 7.535 7.708 263,540 +0.11(+1.39%)
Oct 27, 2006 7.674 7.775 7.544 7.602 291,687 -0.07(-0.94%)
Oct 26, 2006 7.568 7.703 7.530 7.674 454,941 +0.18(+2.43%)
Oct 25, 2006 7.458 7.549 7.372 7.492 214,960 +0.08(+1.10%)
Oct 24, 2006 7.497 7.559 7.386 7.410 275,008 -0.09(-1.15%)
Oct 23, 2006 7.391 7.540 7.338 7.497 327,340 +0.11(+1.43%)
Oct 20, 2006 7.396 7.438 7.233 7.391 240,397 +0.03(+0.46%)
Oct 19, 2006 7.386 7.415 7.319 7.357 335,472 +0.02(+0.26%)
Oct 18, 2006 7.247 7.405 7.194 7.338 401,565 +0.11(+1.53%)
Oct 17, 2006 7.305 7.305 7.170 7.228 700,759 -0.20(-2.65%)
Oct 16, 2006 7.506 7.506 7.338 7.425 156,790 -0.03(-0.45%)
Oct 13, 2006 7.626 7.626 7.434 7.458 271,672 -0.17(-2.20%)
Oct 12, 2006 7.434 7.650 7.357 7.626 233,934 +0.24(+3.18%)
Oct 11, 2006 7.425 7.568 7.300 7.391 348,399 -0.05(-0.64%)
Oct 10, 2006 7.372 7.444 7.228 7.439 401,148 +0.08(+1.11%)
Oct 09, 2006 7.204 7.357 7.074 7.357 668,025 +0.08(+1.12%)
Oct 06, 2006 7.487 7.506 7.137 7.276 649,886 -0.33(-4.35%)
Oct 05, 2006 8.106 8.115 7.285 7.607 1,691,747 -0.54(-6.60%)
Oct 04, 2006 8.067 8.173 7.899 8.144 386,762 +0.09(+1.07%)
Oct 03, 2006 7.741 8.139 7.626 8.058 647,175 +0.33(+4.22%)
Oct 02, 2006 7.655 7.813 7.588 7.732 480,794 +0.08(+1.07%)
Sep 29, 2006 7.789 7.899 7.506 7.650 603,808 -0.15(-1.97%)
Sep 28, 2006 7.818 7.914 7.669 7.803 269,170 +0.04(+0.49%)
Sep 27, 2006 7.703 7.995 7.698 7.765 288,560 +0.07(+0.87%)
Sep 26, 2006 7.736 7.890 7.679 7.698 467,451 -0.05(-0.62%)
Sep 25, 2006 7.813 7.890 7.458 7.746 392,809 -0.12(-1.58%)
Sep 22, 2006 7.775 7.871 7.578 7.871 324,630 +0.10(+1.30%)
Sep 21, 2006 7.674 7.827 7.592 7.770 251,239 +0.05(+0.62%)
Sep 20, 2006 7.722 7.765 7.621 7.722 253,115 +0.05(+0.69%)
Sep 19, 2006 7.501 7.741 7.434 7.669 360,491 +0.18(+2.37%)
Sep 18, 2006 7.626 7.712 7.449 7.492 310,452 -0.23(-2.98%)
Sep 15, 2006 7.506 7.736 7.309 7.722 558,772 +0.28(+3.74%)
Sep 14, 2006 8.029 8.029 7.396 7.444 824,815 -0.76(-9.24%)
Sep 13, 2006 7.991 8.226 7.986 8.202 592,966 +0.13(+1.60%)
Sep 12, 2006 7.679 8.106 7.511 8.072 866,723 +0.46(+6.05%)
Sep 11, 2006 7.434 7.674 7.338 7.612 302,946 +0.13(+1.73%)
Sep 08, 2006 7.420 7.554 7.338 7.482 516,656 +0.10(+1.30%)
Sep 07, 2006 7.338 7.525 7.199 7.386 926,979 +0.09(+1.25%)
Sep 06, 2006 6.633 7.295 6.628 7.295 1,408,608 +0.68(+10.30%)
Sep 05, 2006 6.499 6.633 6.470 6.614 517,907 +0.12(+1.92%)
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.