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 )

28.10 -0.19 (-0.67%)
Official Closing 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 (%)
Mar 31, 2004 10.55 10.58 10.21 10.21 118,983 -0.34(-3.23%)
Mar 30, 2004 10.44 10.56 10.33 10.55 81,683 +0.12(+1.10%)
Mar 29, 2004 10.11 10.44 10.10 10.44 163,784 +0.36(+3.57%)
Mar 26, 2004 10.11 10.11 9.982 10.08 108,355 -0.03(-0.28%)
Mar 25, 2004 9.795 10.11 9.718 10.11 79,391 +0.31(+3.18%)
Mar 24, 2004 9.987 9.987 9.656 9.795 114,815 -0.19(-1.87%)
Mar 23, 2004 9.982 10.17 9.886 9.982 107,522 +0.08(+0.82%)
Mar 22, 2004 10.08 10.11 9.891 9.900 121,483 -0.13(-1.29%)
Mar 19, 2004 10.32 10.32 9.886 10.03 131,485 -0.29(-2.79%)
Mar 18, 2004 10.32 10.45 9.992 10.32 108,772 -0.03(-0.28%)
Mar 17, 2004 10.32 10.54 10.26 10.35 96,895 +0.12(+1.22%)
Mar 16, 2004 10.61 10.61 10.05 10.22 156,282 -0.40(-3.75%)
Mar 15, 2004 10.89 10.89 10.62 10.62 160,241 -0.37(-3.36%)
Mar 12, 2004 10.71 11.07 10.71 10.99 225,880 +0.28(+2.60%)
Mar 11, 2004 10.20 11.03 10.16 10.71 329,235 +0.54(+5.33%)
Mar 10, 2004 10.65 10.65 10.17 10.17 145,863 -0.53(-4.98%)
Mar 09, 2004 10.92 10.92 10.54 10.70 153,990 -0.24(-2.19%)
Mar 08, 2004 11.18 11.18 10.85 10.94 209,210 -0.31(-2.77%)
Mar 05, 2004 10.55 11.51 10.51 11.25 491,977 +0.71(+6.69%)
Mar 04, 2004 10.15 10.65 10.13 10.55 148,989 +0.48(+4.77%)
Mar 03, 2004 10.37 10.37 10.01 10.07 241,508 -0.30(-2.87%)
Mar 02, 2004 10.56 10.67 10.34 10.37 193,582 -0.23(-2.17%)
Mar 01, 2004 10.29 10.63 10.29 10.60 180,245 +0.36(+3.52%)
Feb 27, 2004 10.13 10.24 10.06 10.24 75,640 +0.09(+0.85%)
Feb 26, 2004 9.886 10.23 9.886 10.15 140,862 +0.30(+3.02%)
Feb 25, 2004 9.809 9.867 9.670 9.852 137,737 +0.04(+0.44%)
Feb 24, 2004 9.742 9.934 9.670 9.809 166,076 +0.04(+0.44%)
Feb 23, 2004 10.04 10.12 9.766 9.766 150,448 -0.24(-2.44%)
Feb 20, 2004 10.14 10.14 9.929 10.01 86,476 -0.12(-1.18%)
Feb 19, 2004 10.41 10.56 10.13 10.13 175,244 -0.27(-2.63%)
Feb 18, 2004 10.17 10.68 10.17 10.40 159,408 +0.18(+1.78%)
Feb 17, 2004 10.08 10.24 10.07 10.22 198,583 +0.07(+0.66%)
Feb 13, 2004 10.70 10.73 10.15 10.15 163,784 -0.50(-4.68%)
Feb 12, 2004 10.61 10.92 10.58 10.65 142,321 +0.02(+0.23%)
Feb 11, 2004 10.75 10.75 10.42 10.63 175,036 -0.17(-1.55%)
Feb 10, 2004 10.63 10.80 10.46 10.80 140,654 +0.12(+1.08%)
Feb 09, 2004 10.58 10.87 10.56 10.68 157,741 +0.08(+0.77%)
Feb 06, 2004 10.08 10.70 10.08 10.60 184,621 +0.60(+6.05%)
Feb 05, 2004 10.01 10.32 9.992 9.996 152,740 +0.04(+0.39%)
Feb 04, 2004 10.05 10.07 9.867 9.958 133,569 -0.10(-0.95%)
Feb 03, 2004 10.25 10.27 10.04 10.05 92,936 -0.18(-1.74%)
Feb 02, 2004 10.13 10.32 10.13 10.23 122,942 +0.12(+1.19%)
Jan 30, 2004 9.982 10.20 9.968 10.11 132,736 -0.03(-0.28%)
Jan 29, 2004 10.13 10.20 9.987 10.14 125,859 +0.07(+0.67%)
Jan 28, 2004 10.70 10.70 10.07 10.07 128,360 -0.62(-5.79%)
Jan 27, 2004 10.75 10.79 10.63 10.69 138,153 -0.01(-0.13%)
Jan 26, 2004 10.63 10.71 10.56 10.71 67,514 +0.08(+0.72%)
Jan 23, 2004 10.32 10.63 10.28 10.63 196,082 +0.31(+3.02%)
Jan 22, 2004 10.53 10.61 10.10 10.32 296,103 -0.28(-2.63%)
Jan 21, 2004 10.48 10.67 10.46 10.60 196,290 +0.12(+1.15%)
Jan 20, 2004 10.56 10.56 10.33 10.48 127,318 -0.08(-0.77%)
Jan 16, 2004 10.68 10.77 10.56 10.56 102,521 -0.12(-1.12%)
Jan 15, 2004 10.60 10.68 10.49 10.68 201,083 +0.08(+0.77%)
Jan 14, 2004 10.25 10.60 10.15 10.60 269,222 +0.35(+3.42%)
Jan 13, 2004 10.08 10.25 9.809 10.25 148,155 +0.19(+1.91%)
Jan 12, 2004 10.08 10.12 9.910 10.05 103,563 -0.09(-0.85%)
Jan 09, 2004 9.910 10.25 9.910 10.14 442,800 +0.16(+1.59%)
Jan 08, 2004 9.742 10.01 9.521 9.982 519,483 +0.07(+0.73%)
Jan 07, 2004 9.358 9.934 9.358 9.910 398,416 +0.53(+5.63%)
Jan 06, 2004 9.406 9.665 9.348 9.382 382,579 -0.04(-0.41%)
Jan 05, 2004 9.670 9.718 9.420 9.420 369,452 -0.27(-2.82%)
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.