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 (%)
Jun 30, 2008 4.852 4.905 4.775 4.818 816,336 -0.03(-0.59%)
Jun 27, 2008 4.813 4.962 4.799 4.847 1,161,227 +0.03(+0.70%)
Jun 26, 2008 4.751 4.842 4.698 4.813 743,142 +0.01(+0.30%)
Jun 25, 2008 4.679 4.914 4.679 4.799 769,941 +0.12(+2.56%)
Jun 24, 2008 4.679 4.775 4.631 4.679 477,062 -0.04(-0.91%)
Jun 23, 2008 4.737 4.775 4.607 4.722 600,450 +0.03(+0.72%)
Jun 20, 2008 4.511 4.761 4.511 4.689 559,587 +0.13(+2.95%)
Jun 19, 2008 4.511 4.559 4.468 4.554 303,138 +0.05(+1.06%)
Jun 18, 2008 4.511 4.535 4.444 4.506 483,546 -0.04(-0.95%)
Jun 17, 2008 4.377 4.573 4.338 4.549 200,141 +0.18(+4.06%)
Jun 16, 2008 4.286 4.429 4.257 4.372 316,578 +0.03(+0.77%)
Jun 13, 2008 4.429 4.429 4.286 4.338 329,124 -0.03(-0.66%)
Jun 12, 2008 4.324 4.449 4.319 4.367 333,094 +0.07(+1.56%)
Jun 11, 2008 4.391 4.401 4.281 4.300 330,948 -0.10(-2.18%)
Jun 10, 2008 4.386 4.439 4.377 4.396 302,756 -0.01(-0.22%)
Jun 09, 2008 4.468 4.545 4.391 4.405 320,689 -0.01(-0.22%)
Jun 06, 2008 4.540 4.540 4.384 4.415 255,480 -0.16(-3.56%)
Jun 05, 2008 4.665 4.665 4.540 4.578 491,444 -0.17(-3.64%)
Jun 04, 2008 4.857 4.919 4.679 4.751 707,922 -0.12(-2.37%)
Jun 03, 2008 4.799 4.876 4.713 4.866 373,150 +0.08(+1.60%)
Jun 02, 2008 5.015 5.015 4.674 4.789 404,626 -0.26(-5.13%)
May 30, 2008 5.101 5.111 4.933 5.049 261,477 -0.06(-1.13%)
May 29, 2008 4.972 5.130 4.933 5.106 382,042 +0.14(+2.80%)
May 28, 2008 4.933 4.996 4.909 4.967 381,850 +0.04(+0.88%)
May 27, 2008 4.799 4.943 4.770 4.924 293,661 +0.09(+1.89%)
May 26, 2008 4.756 4.876 4.679 4.833 0 +0.00(+0.00%)
May 23, 2008 4.756 4.876 4.679 4.833 211,027 +0.05(+1.00%)
May 22, 2008 4.722 4.799 4.722 4.785 228,153 +0.07(+1.42%)
May 21, 2008 4.506 4.833 4.506 4.717 346,914 +0.24(+5.25%)
May 20, 2008 4.545 4.559 4.381 4.482 242,325 -0.09(-1.99%)
May 19, 2008 4.722 4.799 4.549 4.573 272,967 -0.14(-2.95%)
May 16, 2008 4.732 4.775 4.593 4.713 392,596 -0.02(-0.51%)
May 15, 2008 4.573 4.799 4.468 4.737 239,820 +0.14(+3.13%)
May 14, 2008 4.650 4.775 4.588 4.593 214,267 -0.06(-1.34%)
May 13, 2008 4.621 4.727 4.511 4.655 254,215 +0.04(+0.94%)
May 12, 2008 4.228 4.665 4.194 4.612 345,653 +0.39(+9.20%)
May 09, 2008 4.233 4.333 4.204 4.223 87,518 -0.04(-1.01%)
May 08, 2008 4.405 4.425 4.257 4.266 196,724 -0.16(-3.58%)
May 07, 2008 4.717 4.717 4.377 4.425 270,327 -0.29(-6.21%)
May 06, 2008 4.564 4.895 4.564 4.717 401,677 +0.12(+2.61%)
May 05, 2008 4.569 4.693 4.540 4.597 248,781 +0.02(+0.52%)
May 02, 2008 4.588 4.684 4.429 4.573 449,343 +0.02(+0.53%)
May 01, 2008 4.583 4.895 4.511 4.549 866,230 +0.17(+3.83%)
Apr 30, 2008 4.468 4.506 4.338 4.381 202,267 -0.07(-1.51%)
Apr 29, 2008 4.487 4.521 4.381 4.449 83,702 -0.04(-0.86%)
Apr 28, 2008 4.439 4.554 4.362 4.487 80,787 +0.03(+0.75%)
Apr 25, 2008 4.434 4.501 4.286 4.453 121,956 +0.02(+0.43%)
Apr 24, 2008 4.439 4.473 4.290 4.434 400,539 +0.04(+0.98%)
Apr 23, 2008 4.324 4.449 4.262 4.391 182,513 +0.08(+1.89%)
Apr 22, 2008 4.372 4.401 4.209 4.309 258,703 -0.09(-1.97%)
Apr 21, 2008 4.343 4.429 4.333 4.396 173,786 +0.01(+0.22%)
Apr 18, 2008 4.405 4.449 4.324 4.386 279,220 -0.00(-0.11%)
Apr 17, 2008 4.420 4.429 4.314 4.391 272,823 -0.04(-0.87%)
Apr 16, 2008 4.391 4.453 4.372 4.429 219,916 +0.07(+1.65%)
Apr 15, 2008 4.477 4.477 4.348 4.357 267,743 -0.11(-2.47%)
Apr 14, 2008 4.458 4.511 4.444 4.468 184,155 +0.00(+0.11%)
Apr 11, 2008 4.482 4.554 4.449 4.463 268,651 -0.08(-1.80%)
Apr 10, 2008 4.540 4.761 4.521 4.545 440,091 -0.00(-0.11%)
Apr 09, 2008 4.737 4.737 4.525 4.549 225,672 -0.20(-4.15%)
Apr 08, 2008 4.684 4.785 4.621 4.746 180,245 +0.03(+0.61%)
Apr 07, 2008 4.933 4.933 4.645 4.717 322,150 -0.19(-3.91%)
Apr 04, 2008 5.092 5.365 4.746 4.909 461,762 -0.25(-4.84%)
Apr 03, 2008 5.303 5.322 4.948 5.159 231,506 -0.20(-3.76%)
Apr 02, 2008 5.260 5.375 5.097 5.360 354,240 +0.08(+1.55%)
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.