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 )

27.66 +0.21 (+0.77%)
Streaming Delayed Price Updated: 1:26 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 (%)
Apr 30, 2007 6.263 6.263 6.095 6.124 575,953 -0.12(-1.85%)
Apr 27, 2007 6.330 6.330 6.176 6.239 350,698 -0.09(-1.37%)
Apr 26, 2007 6.311 6.339 6.172 6.325 281,517 +0.02(+0.38%)
Apr 25, 2007 6.354 6.354 6.277 6.301 351,531 -0.01(-0.15%)
Apr 24, 2007 6.359 6.368 6.282 6.311 311,940 -0.02(-0.30%)
Apr 23, 2007 6.407 6.411 6.311 6.330 200,875 -0.06(-0.90%)
Apr 20, 2007 6.455 6.455 6.325 6.387 517,607 +0.05(+0.83%)
Apr 19, 2007 6.287 6.426 6.243 6.335 752,031 +0.02(+0.30%)
Apr 18, 2007 6.296 6.344 6.263 6.315 509,481 +0.00(+0.08%)
Apr 17, 2007 6.363 6.368 6.267 6.311 127,734 -0.04(-0.68%)
Apr 16, 2007 6.383 6.440 6.296 6.354 222,338 +0.01(+0.23%)
Apr 13, 2007 6.335 6.392 6.291 6.339 547,614 -0.01(-0.15%)
Apr 12, 2007 6.383 6.407 6.263 6.349 304,855 -0.02(-0.38%)
Apr 11, 2007 6.431 6.458 6.335 6.373 483,642 -0.06(-0.97%)
Apr 10, 2007 6.474 6.507 6.407 6.435 459,679 -0.05(-0.74%)
Apr 09, 2007 6.575 6.575 6.445 6.483 811,002 -0.12(-1.82%)
Apr 05, 2007 6.603 6.771 6.531 6.603 351,948 -0.02(-0.36%)
Apr 04, 2007 6.661 6.767 6.623 6.627 296,311 -0.04(-0.65%)
Apr 03, 2007 6.795 6.824 6.618 6.671 632,215 -0.12(-1.70%)
Apr 02, 2007 6.719 6.834 6.666 6.786 512,606 +0.07(+1.00%)
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%)
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.