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 -0.33 (-1.19%)
Official Closing 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, 2012 8.734 8.887 8.734 8.797 339,942 -0.08(-0.89%)
Nov 29, 2012 9.049 9.049 8.776 8.876 477,341 -0.09(-1.05%)
Nov 28, 2012 8.834 9.254 8.818 8.971 352,760 +0.05(+0.59%)
Nov 27, 2012 8.577 8.965 8.430 8.918 370,722 +0.41(+4.81%)
Nov 26, 2012 8.587 8.614 8.351 8.508 255,422 -0.12(-1.40%)
Nov 23, 2012 8.556 8.634 8.388 8.629 75,276 +0.12(+1.42%)
Nov 21, 2012 8.283 8.613 8.230 8.508 368,429 +0.28(+3.38%)
Nov 20, 2012 7.920 8.255 7.873 8.230 291,936 +0.30(+3.72%)
Nov 19, 2012 7.723 7.964 7.659 7.935 849,718 +0.31(+4.00%)
Nov 16, 2012 7.570 7.664 7.442 7.629 345,702 -0.03(-0.45%)
Nov 15, 2012 7.383 7.728 7.068 7.664 631,556 +0.16(+2.17%)
Nov 14, 2012 7.358 7.526 7.245 7.501 347,459 +0.18(+2.42%)
Nov 13, 2012 7.550 7.669 7.171 7.324 521,072 -0.25(-3.25%)
Nov 12, 2012 7.531 7.634 7.477 7.570 217,944 +0.09(+1.19%)
Nov 09, 2012 7.516 7.693 7.383 7.481 125,539 -0.09(-1.24%)
Nov 08, 2012 7.565 7.659 7.412 7.575 170,324 +0.02(+0.26%)
Nov 07, 2012 7.545 7.683 7.501 7.555 221,930 -0.09(-1.16%)
Nov 06, 2012 7.550 7.688 7.550 7.644 223,241 -0.04(-0.58%)
Nov 05, 2012 7.348 7.693 7.348 7.688 238,270 +0.28(+3.72%)
Nov 02, 2012 7.442 7.467 7.334 7.412 210,009 +0.02(+0.27%)
Nov 01, 2012 7.388 7.437 7.309 7.393 168,590 +0.00(+0.00%)
Oct 31, 2012 7.348 7.393 7.191 7.393 57,863 +0.03(+0.40%)
Oct 26, 2012 7.491 7.363 7.363 7.363 57,662 -0.11(-1.45%)
Oct 25, 2012 7.388 7.536 7.358 7.472 79,202 +0.09(+1.20%)
Oct 24, 2012 7.388 7.388 7.309 7.383 28,098 +0.00(+0.00%)
Oct 23, 2012 7.225 7.388 7.167 7.383 37,255 +0.02(+0.33%)
Oct 19, 2012 7.486 7.486 7.196 7.358 122,454 -0.21(-2.73%)
Oct 18, 2012 7.486 7.708 7.422 7.565 116,599 +0.09(+1.25%)
Oct 17, 2012 7.437 7.619 7.335 7.472 101,999 +0.07(+0.93%)
Oct 16, 2012 7.408 7.560 7.368 7.403 102,017 +0.06(+0.87%)
Oct 15, 2012 7.373 7.388 7.314 7.339 67,882 +0.01(+0.13%)
Oct 12, 2012 7.329 7.437 7.314 7.329 97,333 +0.00(+0.07%)
Oct 11, 2012 7.260 7.639 7.141 7.324 235,265 +0.19(+2.62%)
Oct 10, 2012 6.817 7.142 6.753 7.137 158,924 +0.35(+5.15%)
Oct 09, 2012 6.826 6.866 6.698 6.787 37,638 -0.01(-0.22%)
Oct 08, 2012 6.762 6.826 6.664 6.802 46,450 -0.05(-0.72%)
Oct 05, 2012 6.895 6.935 6.817 6.851 145,873 -0.03(-0.43%)
Oct 04, 2012 6.871 6.920 6.659 6.881 136,852 +0.07(+1.01%)
Oct 03, 2012 6.895 6.895 6.757 6.812 68,910 -0.08(-1.21%)
Oct 02, 2012 7.018 7.028 6.817 6.895 64,400 -0.09(-1.27%)
Oct 01, 2012 6.900 7.038 6.884 6.984 51,778 +0.15(+2.16%)
Sep 28, 2012 6.866 6.930 6.703 6.836 93,250 -0.07(-1.07%)
Sep 27, 2012 6.802 6.954 6.684 6.910 79,007 +0.15(+2.18%)
Sep 26, 2012 6.812 6.856 6.693 6.762 52,854 -0.01(-0.15%)
Sep 25, 2012 6.861 6.964 6.753 6.772 98,423 -0.02(-0.29%)
Sep 24, 2012 6.679 6.876 6.654 6.792 105,625 +0.11(+1.62%)
Sep 21, 2012 6.738 6.787 6.615 6.684 317,269 +0.07(+1.04%)
Sep 20, 2012 6.639 6.659 6.565 6.615 45,514 -0.08(-1.25%)
Sep 19, 2012 6.654 6.753 6.605 6.698 60,135 +0.08(+1.27%)
Sep 18, 2012 6.620 6.634 6.521 6.615 74,658 +0.03(+0.45%)
Sep 17, 2012 6.748 6.748 6.546 6.585 97,495 -0.18(-2.69%)
Sep 14, 2012 6.920 7.048 6.728 6.767 272,199 -0.15(-2.14%)
Sep 13, 2012 6.639 6.940 6.581 6.915 144,403 +0.27(+4.08%)
Sep 12, 2012 6.649 6.649 6.546 6.644 78,042 -0.00(-0.07%)
Sep 11, 2012 6.521 6.649 6.472 6.649 50,123 +0.11(+1.66%)
Sep 10, 2012 6.423 6.574 6.423 6.541 54,190 +0.09(+1.45%)
Sep 07, 2012 6.546 6.546 6.423 6.447 71,704 -0.06(-0.91%)
Sep 06, 2012 6.363 6.558 6.304 6.506 121,620 +0.22(+3.53%)
Sep 05, 2012 6.437 6.511 6.285 6.285 137,934 -0.11(-1.77%)
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.