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 )

27.63 +0.18 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 30, 2007 6.896 6.925 6.642 6.719 701,187 -0.16(-2.37%)
Mar 29, 2007 6.786 7.045 6.723 6.882 353,198 +0.14(+2.14%)
Mar 28, 2007 6.920 6.930 6.719 6.738 558,033 -0.23(-3.31%)
Mar 27, 2007 7.026 7.079 6.891 6.968 143,779 -0.11(-1.49%)
Mar 26, 2007 7.055 7.199 6.968 7.074 123,150 +0.01(+0.20%)
Mar 23, 2007 7.098 7.136 6.978 7.059 99,187 -0.01(-0.14%)
Mar 22, 2007 7.122 7.131 6.930 7.069 123,984 -0.03(-0.47%)
Mar 21, 2007 6.935 7.122 6.815 7.103 189,622 +0.19(+2.78%)
Mar 20, 2007 6.752 6.920 6.723 6.911 234,632 +0.14(+2.13%)
Mar 19, 2007 6.824 6.944 6.728 6.767 320,900 -0.02(-0.35%)
Mar 16, 2007 6.901 6.997 6.767 6.791 368,826 -0.12(-1.67%)
Mar 15, 2007 6.834 6.973 6.800 6.906 377,162 +0.08(+1.20%)
Mar 14, 2007 6.767 6.829 6.704 6.824 236,924 +0.06(+0.85%)
Mar 13, 2007 6.959 6.920 6.767 6.767 327,568 -0.19(-2.76%)
Mar 12, 2007 6.839 7.007 6.805 6.959 127,734 +0.04(+0.62%)
Mar 09, 2007 6.867 6.992 6.843 6.915 351,323 +0.11(+1.62%)
Mar 08, 2007 6.743 6.887 6.743 6.805 209,001 +0.04(+0.57%)
Mar 07, 2007 6.767 6.800 6.690 6.767 182,538 +0.00(+0.00%)
Mar 06, 2007 6.666 6.882 6.632 6.767 203,584 +0.15(+2.25%)
Mar 05, 2007 6.728 6.791 6.589 6.618 217,753 -0.16(-2.34%)
Mar 02, 2007 6.887 6.911 6.743 6.776 262,554 -0.16(-2.28%)
Mar 01, 2007 6.930 7.045 6.839 6.935 325,540 -0.08(-1.10%)
Feb 28, 2007 7.040 7.064 6.939 7.011 315,274 -0.05(-0.75%)
Feb 27, 2007 6.695 7.131 6.695 7.064 292,144 -0.04(-0.61%)
Feb 26, 2007 7.117 7.165 7.079 7.107 384,871 -0.01(-0.13%)
Feb 23, 2007 7.199 7.266 7.079 7.117 254,636 -0.08(-1.13%)
Feb 22, 2007 7.208 7.318 7.112 7.199 215,878 -0.03(-0.40%)
Feb 21, 2007 7.779 7.779 7.160 7.227 291,727 -0.39(-5.16%)
Feb 20, 2007 7.328 7.784 7.290 7.621 335,695 +0.27(+3.72%)
Feb 16, 2007 7.323 7.386 7.242 7.347 132,944 +0.02(+0.33%)
Feb 15, 2007 7.333 7.400 7.270 7.323 141,487 +0.00(+0.07%)
Feb 14, 2007 7.357 7.410 7.294 7.318 155,486 -0.05(-0.65%)
Feb 13, 2007 7.419 7.453 7.304 7.366 111,273 -0.03(-0.45%)
Feb 12, 2007 7.352 7.496 7.318 7.400 162,963 +0.07(+0.98%)
Feb 09, 2007 7.414 7.573 7.299 7.328 139,820 -0.10(-1.36%)
Feb 08, 2007 7.486 7.554 7.366 7.429 156,907 -0.14(-1.90%)
Feb 07, 2007 7.515 7.602 7.400 7.573 128,776 +0.06(+0.77%)
Feb 06, 2007 7.390 7.530 7.342 7.515 139,820 +0.12(+1.62%)
Feb 05, 2007 7.496 7.496 7.285 7.395 130,860 -0.12(-1.53%)
Feb 02, 2007 7.482 7.573 7.352 7.510 196,707 +0.02(+0.26%)
Feb 01, 2007 7.347 7.530 7.242 7.491 310,273 +0.14(+1.96%)
Jan 31, 2007 7.314 7.386 7.189 7.347 192,956 +0.03(+0.39%)
Jan 30, 2007 7.376 7.482 7.208 7.318 197,124 -0.02(-0.33%)
Jan 29, 2007 7.208 7.486 7.155 7.342 215,461 +0.11(+1.46%)
Jan 26, 2007 7.189 7.275 7.098 7.237 222,546 +0.05(+0.67%)
Jan 25, 2007 7.299 7.458 7.175 7.189 435,090 -0.10(-1.32%)
Jan 24, 2007 7.026 7.318 6.983 7.285 267,972 +0.26(+3.69%)
Jan 23, 2007 7.026 7.146 6.896 7.026 222,129 -0.01(-0.14%)
Jan 22, 2007 6.911 7.059 6.815 7.035 181,704 +0.11(+1.59%)
Jan 19, 2007 6.959 6.992 6.824 6.925 257,136 -0.01(-0.14%)
Jan 18, 2007 6.815 7.007 6.767 6.935 185,872 +0.07(+0.98%)
Jan 17, 2007 6.997 7.035 6.839 6.867 185,872 -0.18(-2.52%)
Jan 16, 2007 7.136 7.232 6.944 7.045 145,447 -0.09(-1.28%)
Jan 12, 2007 7.141 7.362 7.055 7.136 130,027 -0.02(-0.27%)
Jan 11, 2007 7.059 7.242 7.016 7.155 261,304 +0.12(+1.71%)
Jan 10, 2007 7.031 7.059 6.887 7.035 251,094 -0.04(-0.54%)
Jan 09, 2007 7.074 7.136 6.911 7.074 212,752 +0.01(+0.14%)
Jan 08, 2007 6.949 7.127 6.733 7.064 234,215 +0.11(+1.52%)
Jan 05, 2007 7.122 7.122 6.906 6.959 403,625 -0.21(-2.95%)
Jan 04, 2007 7.227 7.232 6.896 7.170 456,970 -0.06(-0.80%)
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.