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 )

26.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jul 31, 2012 5.723 5.767 5.497 5.541 59,200 -0.18(-3.18%)
Jul 30, 2012 5.713 5.811 5.683 5.723 21,968 +0.00(+0.09%)
Jul 27, 2012 5.472 5.777 5.463 5.718 72,128 +0.30(+5.53%)
Jul 26, 2012 5.565 5.585 5.398 5.418 27,863 -0.05(-0.90%)
Jul 25, 2012 5.433 5.516 5.330 5.467 45,465 +0.09(+1.64%)
Jul 24, 2012 5.683 5.683 5.330 5.379 46,395 -0.25(-4.45%)
Jul 23, 2012 5.673 5.718 5.619 5.629 40,060 -0.16(-2.80%)
Jul 20, 2012 5.767 5.836 5.669 5.791 78,481 -0.00(-0.08%)
Jul 19, 2012 5.855 5.885 5.782 5.796 42,047 -0.05(-0.92%)
Jul 18, 2012 5.855 5.880 5.791 5.850 61,511 +0.00(+0.08%)
Jul 17, 2012 5.850 5.895 5.786 5.845 38,429 +0.03(+0.59%)
Jul 16, 2012 5.895 5.895 5.786 5.811 48,097 -0.10(-1.74%)
Jul 13, 2012 5.924 5.961 5.801 5.914 66,916 +0.04(+0.67%)
Jul 12, 2012 5.811 5.944 5.779 5.875 114,977 +0.04(+0.67%)
Jul 11, 2012 5.895 5.953 5.791 5.836 74,141 -0.07(-1.25%)
Jul 10, 2012 6.042 6.086 5.811 5.909 69,913 -0.10(-1.64%)
Jul 09, 2012 5.875 6.130 5.867 6.007 183,671 +0.12(+2.09%)
Jul 06, 2012 5.845 5.919 5.772 5.885 47,818 -0.00(-0.08%)
Jul 05, 2012 5.895 5.904 5.806 5.890 75,312 -0.00(-0.08%)
Jul 03, 2012 5.732 5.909 5.713 5.895 70,464 +0.09(+1.61%)
Jul 02, 2012 5.546 5.811 5.487 5.801 71,397 +0.31(+5.73%)
Jun 29, 2012 5.423 5.629 5.414 5.487 159,600 +0.20(+3.81%)
Jun 28, 2012 5.551 5.619 5.192 5.285 57,167 -0.33(-5.94%)
Jun 27, 2012 5.615 5.723 5.536 5.619 96,372 +0.05(+0.97%)
Jun 26, 2012 5.452 5.610 5.398 5.565 40,870 +0.15(+2.72%)
Jun 25, 2012 5.398 5.560 5.310 5.418 42,358 -0.06(-1.08%)
Jun 22, 2012 5.443 5.516 5.428 5.477 241,508 +0.08(+1.55%)
Jun 21, 2012 5.497 5.497 5.349 5.393 147,890 -0.09(-1.70%)
Jun 20, 2012 5.762 5.762 5.403 5.487 62,659 -0.30(-5.18%)
Jun 19, 2012 5.536 5.821 5.472 5.786 86,586 +0.29(+5.27%)
Jun 18, 2012 5.521 5.578 5.423 5.497 80,399 -0.10(-1.76%)
Jun 15, 2012 5.305 5.600 5.202 5.595 155,160 +0.27(+4.98%)
Jun 14, 2012 5.256 5.452 5.158 5.330 87,781 +0.14(+2.65%)
Jun 13, 2012 5.393 5.460 5.133 5.192 93,758 -0.19(-3.47%)
Jun 12, 2012 5.138 5.392 5.138 5.379 79,634 +0.24(+4.68%)
Jun 11, 2012 5.443 5.443 5.104 5.138 88,296 -0.26(-4.74%)
Jun 08, 2012 5.408 5.472 5.310 5.393 125,360 -0.03(-0.63%)
Jun 07, 2012 5.605 5.605 5.418 5.428 94,084 -0.08(-1.52%)
Jun 06, 2012 5.713 5.713 5.428 5.511 112,609 -0.18(-3.19%)
Jun 05, 2012 5.708 5.772 5.565 5.693 51,334 -0.07(-1.28%)
Jun 04, 2012 5.742 5.806 5.624 5.767 65,798 +0.02(+0.43%)
Jun 01, 2012 5.836 5.988 5.610 5.742 137,057 -0.22(-3.71%)
May 31, 2012 5.953 6.140 5.919 5.963 247,857 +0.00(+0.08%)
May 30, 2012 5.840 6.007 5.786 5.958 92,158 +0.05(+0.83%)
May 29, 2012 5.944 5.963 5.777 5.909 62,252 +0.02(+0.42%)
May 25, 2012 5.904 5.943 5.836 5.885 66,343 -0.00(-0.08%)
May 24, 2012 5.806 5.953 5.792 5.890 41,854 +0.10(+1.69%)
May 23, 2012 5.777 5.880 5.743 5.792 57,413 -0.06(-1.09%)
May 22, 2012 6.012 6.032 5.770 5.855 96,741 -0.18(-3.00%)
May 21, 2012 5.875 6.081 5.875 6.036 79,995 +0.16(+2.66%)
May 18, 2012 5.997 6.056 5.811 5.880 91,845 -0.12(-2.04%)
May 17, 2012 5.983 6.100 5.899 6.002 84,720 +0.01(+0.16%)
May 16, 2012 5.836 6.193 5.836 5.992 68,148 +0.20(+3.47%)
May 15, 2012 5.841 5.894 5.757 5.792 55,141 -0.06(-1.09%)
May 14, 2012 5.669 5.865 5.669 5.855 81,031 +0.09(+1.61%)
May 11, 2012 5.748 5.806 5.728 5.762 67,961 -0.03(-0.59%)
May 10, 2012 5.831 5.865 5.757 5.797 23,169 -0.00(-0.08%)
May 09, 2012 5.821 5.914 5.787 5.801 38,331 -0.09(-1.50%)
May 08, 2012 5.870 5.978 5.811 5.890 63,661 -0.02(-0.33%)
May 07, 2012 5.880 5.973 5.777 5.909 58,893 +0.03(+0.58%)
May 04, 2012 5.860 6.027 5.699 5.875 97,684 -0.02(-0.41%)
May 03, 2012 5.968 6.046 5.782 5.899 98,166 -0.05(-0.90%)
May 02, 2012 5.801 5.968 5.767 5.953 51,170 +0.14(+2.44%)
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.