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 )

27.54 +0.09 (+0.33%)
Streaming Delayed Price Updated: 2:43 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 31, 2008 5.058 5.231 5.053 5.106 355,136 +0.03(+0.66%)
Mar 28, 2008 4.962 5.193 4.900 5.073 343,907 +0.10(+1.93%)
Mar 27, 2008 5.293 5.293 4.953 4.977 200,250 -0.30(-5.73%)
Mar 26, 2008 5.274 5.279 5.097 5.279 302,563 +0.00(+0.00%)
Mar 25, 2008 5.288 5.351 5.010 5.279 354,865 -0.08(-1.43%)
Mar 24, 2008 4.890 5.356 4.780 5.356 494,978 +0.56(+11.71%)
Mar 21, 2008 4.761 4.929 4.727 4.794 957,699 +0.00(+0.00%)
Mar 20, 2008 4.761 4.929 4.727 4.794 957,699 +0.05(+1.01%)
Mar 19, 2008 4.905 4.905 4.746 4.746 193,165 -0.07(-1.49%)
Mar 18, 2008 4.645 4.871 4.626 4.818 414,878 +0.29(+6.47%)
Mar 17, 2008 4.372 4.669 4.324 4.525 192,748 +0.03(+0.75%)
Mar 14, 2008 4.655 4.689 4.444 4.492 398,208 -0.12(-2.70%)
Mar 13, 2008 4.449 4.775 4.386 4.617 630,339 +0.10(+2.12%)
Mar 12, 2008 4.837 4.919 4.453 4.521 405,365 -0.24(-4.94%)
Mar 11, 2008 4.655 4.871 4.631 4.756 357,574 +0.21(+4.54%)
Mar 10, 2008 4.477 4.655 4.420 4.549 399,458 +0.12(+2.60%)
Mar 07, 2008 4.362 4.617 4.338 4.434 269,431 +0.03(+0.65%)
Mar 06, 2008 4.617 4.645 4.276 4.405 463,221 -0.23(-4.97%)
Mar 05, 2008 4.612 4.674 4.482 4.636 387,789 +0.04(+0.84%)
Mar 04, 2008 4.497 4.684 4.453 4.597 292,977 +0.05(+1.05%)
Mar 03, 2008 4.703 4.761 4.439 4.549 690,769 -0.16(-3.46%)
Feb 29, 2008 4.717 4.919 4.617 4.713 757,005 -0.10(-2.00%)
Feb 28, 2008 4.761 4.919 4.645 4.809 1,023,963 +0.00(+0.10%)
Feb 27, 2008 4.804 4.943 4.727 4.804 394,165 -0.06(-1.28%)
Feb 26, 2008 4.885 4.991 4.857 4.866 469,056 -0.06(-1.17%)
Feb 25, 2008 4.732 4.929 4.650 4.924 441,698 +0.12(+2.60%)
Feb 22, 2008 4.655 5.010 4.655 4.799 1,130,444 +0.42(+9.65%)
Feb 21, 2008 4.770 4.799 4.372 4.377 336,320 -0.36(-7.69%)
Feb 20, 2008 4.319 4.741 4.319 4.741 198,583 +0.41(+9.41%)
Feb 19, 2008 4.540 4.545 4.319 4.333 188,164 -0.12(-2.80%)
Feb 18, 2008 4.482 4.573 4.415 4.458 0 +0.00(+0.00%)
Feb 15, 2008 4.482 4.573 4.415 4.458 178,370 -0.05(-1.06%)
Feb 14, 2008 4.804 4.804 4.415 4.506 279,850 -0.28(-5.91%)
Feb 13, 2008 4.794 4.890 4.751 4.789 260,471 +0.05(+1.01%)
Feb 12, 2008 4.674 4.828 4.669 4.741 321,733 +0.08(+1.75%)
Feb 11, 2008 4.415 4.813 4.348 4.660 409,877 +0.26(+6.00%)
Feb 08, 2008 4.449 4.641 4.300 4.396 338,195 -0.09(-1.93%)
Feb 07, 2008 4.362 4.583 4.276 4.482 725,151 +0.10(+2.30%)
Feb 06, 2008 4.597 4.645 4.367 4.381 375,286 -0.16(-3.59%)
Feb 05, 2008 4.617 4.737 4.525 4.545 267,837 -0.17(-3.66%)
Feb 04, 2008 4.780 4.881 4.669 4.717 181,600 -0.07(-1.40%)
Feb 01, 2008 4.857 4.919 4.549 4.785 495,520 -0.12(-2.54%)
Jan 31, 2008 4.559 4.938 4.482 4.909 376,328 +0.28(+6.01%)
Jan 30, 2008 4.905 4.905 4.607 4.631 377,787 -0.32(-6.40%)
Jan 29, 2008 4.665 4.948 4.559 4.948 574,911 +0.32(+6.84%)
Jan 28, 2008 4.617 4.737 4.439 4.631 419,045 +0.02(+0.52%)
Jan 25, 2008 4.746 4.881 4.501 4.607 341,121 -0.06(-1.34%)
Jan 24, 2008 4.943 5.039 4.650 4.669 584,186 -0.34(-6.80%)
Jan 23, 2008 4.377 5.053 4.204 5.010 1,061,311 +0.54(+12.02%)
Jan 22, 2008 3.911 4.545 3.863 4.473 637,289 +0.39(+9.65%)
Jan 21, 2008 4.060 4.218 3.964 4.079 0 +0.00(+0.00%)
Jan 18, 2008 4.060 4.218 3.964 4.079 430,298 +0.07(+1.80%)
Jan 17, 2008 4.233 4.252 3.998 4.007 345,905 -0.22(-5.22%)
Jan 16, 2008 3.878 4.396 3.878 4.228 402,583 +0.34(+8.63%)
Jan 15, 2008 4.031 4.031 3.878 3.892 362,575 -0.16(-3.91%)
Jan 14, 2008 4.079 4.132 3.993 4.050 776,411 +0.05(+1.20%)
Jan 11, 2008 4.017 4.108 3.887 4.002 476,974 -0.05(-1.30%)
Jan 10, 2008 3.604 4.247 3.460 4.055 956,518 +0.42(+11.48%)
Jan 09, 2008 3.887 3.940 3.566 3.638 1,078,322 -0.25(-6.42%)
Jan 08, 2008 3.959 4.103 3.887 3.887 579,741 -0.07(-1.70%)
Jan 07, 2008 3.772 3.954 3.767 3.954 560,533 +0.19(+5.10%)
Jan 04, 2008 3.705 3.897 3.705 3.762 1,689,221 -0.13(-3.45%)
Jan 03, 2008 4.065 4.065 3.897 3.897 421,056 -0.10(-2.52%)
Jan 02, 2008 4.276 4.319 3.998 3.998 338,403 -0.32(-7.34%)
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.