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 (%)
Aug 31, 2006 6.959 6.959 6.719 6.743 614,919 -0.17(-2.43%)
Aug 30, 2006 6.920 6.959 6.805 6.911 292,561 +0.04(+0.56%)
Aug 29, 2006 6.781 6.949 6.714 6.872 347,572 +0.09(+1.34%)
Aug 28, 2006 6.709 6.791 6.651 6.781 401,125 +0.12(+1.80%)
Aug 25, 2006 6.771 6.771 6.498 6.661 437,174 -0.09(-1.28%)
Aug 24, 2006 7.203 7.213 6.666 6.747 402,375 -0.44(-6.14%)
Aug 23, 2006 7.261 7.290 7.136 7.189 192,748 -0.02(-0.33%)
Aug 22, 2006 7.246 7.290 7.127 7.213 382,996 -0.06(-0.86%)
Aug 21, 2006 7.021 7.275 6.815 7.275 393,207 +0.25(+3.55%)
Aug 18, 2006 7.294 7.294 6.930 7.026 268,389 -0.27(-3.68%)
Aug 17, 2006 7.199 7.328 6.992 7.294 176,286 +0.02(+0.26%)
Aug 16, 2006 7.318 7.318 7.151 7.275 260,887 -0.04(-0.59%)
Aug 15, 2006 7.151 7.318 7.127 7.318 281,933 +0.19(+2.62%)
Aug 14, 2006 7.050 7.175 7.011 7.131 178,787 +0.13(+1.85%)
Aug 11, 2006 7.160 7.165 6.978 7.002 165,242 -0.15(-2.08%)
Aug 10, 2006 7.107 7.314 7.040 7.151 231,298 -0.00(-0.07%)
Aug 09, 2006 7.045 7.189 7.011 7.155 458,637 +0.12(+1.64%)
Aug 08, 2006 7.251 7.381 6.987 7.040 439,883 -0.11(-1.48%)
Aug 07, 2006 7.333 7.333 6.930 7.146 334,028 -0.20(-2.74%)
Aug 04, 2006 7.558 7.602 7.227 7.347 476,140 -0.16(-2.17%)
Aug 03, 2006 7.438 7.606 7.199 7.510 674,932 +0.32(+4.47%)
Aug 02, 2006 7.448 7.448 7.136 7.189 248,801 -0.26(-3.48%)
Aug 01, 2006 7.347 7.458 7.199 7.448 569,910 +0.05(+0.71%)
Jul 31, 2006 7.395 7.534 7.318 7.395 175,244 -0.05(-0.64%)
Jul 28, 2006 7.510 7.510 7.280 7.443 162,950 -0.02(-0.26%)
Jul 27, 2006 7.285 7.525 7.285 7.462 362,367 +0.23(+3.12%)
Jul 26, 2006 7.175 7.318 7.093 7.237 491,560 +0.06(+0.87%)
Jul 25, 2006 7.270 7.318 7.175 7.175 322,775 -0.10(-1.32%)
Jul 24, 2006 7.203 7.309 7.151 7.270 269,639 +0.07(+0.93%)
Jul 21, 2006 7.203 7.304 7.055 7.203 342,779 -0.01(-0.13%)
Jul 20, 2006 7.453 7.534 7.170 7.213 1,109,189 -0.19(-2.59%)
Jul 19, 2006 7.266 7.434 7.266 7.405 277,349 +0.19(+2.59%)
Jul 18, 2006 7.208 7.290 7.007 7.218 497,187 -0.00(-0.07%)
Jul 17, 2006 7.127 7.299 7.098 7.222 350,073 +0.05(+0.67%)
Jul 14, 2006 7.213 7.285 7.016 7.175 533,236 -0.06(-0.86%)
Jul 13, 2006 7.395 7.424 7.199 7.237 365,492 -0.16(-2.20%)
Jul 12, 2006 7.942 7.942 7.386 7.400 280,475 -0.52(-6.60%)
Jul 11, 2006 7.971 7.971 7.616 7.923 196,916 -0.09(-1.14%)
Jul 10, 2006 7.870 8.125 7.837 8.014 362,367 +0.12(+1.58%)
Jul 07, 2006 7.678 7.894 7.635 7.890 459,679 +0.16(+2.11%)
Jul 06, 2006 7.678 7.899 7.510 7.726 456,136 +0.24(+3.21%)
Jul 05, 2006 7.597 7.606 7.414 7.486 416,753 -0.18(-2.38%)
Jul 03, 2006 7.650 7.707 7.582 7.669 127,526 +0.14(+1.85%)
Jun 30, 2006 7.678 7.741 7.482 7.530 573,452 -0.15(-1.94%)
Jun 29, 2006 7.578 7.750 7.530 7.678 294,853 +0.20(+2.63%)
Jun 28, 2006 7.616 7.678 7.275 7.482 199,208 -0.15(-1.95%)
Jun 27, 2006 7.654 7.685 7.530 7.630 275,890 -0.05(-0.62%)
Jun 26, 2006 7.501 7.760 7.491 7.678 190,664 +0.20(+2.70%)
Jun 23, 2006 7.630 7.678 7.443 7.477 127,734 -0.19(-2.50%)
Jun 22, 2006 7.563 7.678 7.506 7.669 166,076 +0.12(+1.52%)
Jun 21, 2006 7.438 7.630 7.357 7.554 111,689 +0.05(+0.64%)
Jun 20, 2006 7.558 7.659 7.462 7.506 132,110 -0.08(-1.01%)
Jun 19, 2006 7.554 7.678 7.472 7.582 259,429 +0.03(+0.38%)
Jun 16, 2006 7.616 7.789 7.405 7.554 682,642 -0.11(-1.44%)
Jun 15, 2006 7.530 7.726 7.486 7.664 250,052 +0.13(+1.78%)
Jun 14, 2006 7.266 7.582 7.222 7.530 194,623 +0.22(+2.95%)
Jun 13, 2006 7.299 7.530 7.222 7.314 304,021 -0.03(-0.46%)
Jun 12, 2006 7.544 7.544 7.021 7.347 460,095 -0.20(-2.61%)
Jun 09, 2006 7.736 7.866 7.482 7.544 243,592 -0.13(-1.75%)
Jun 08, 2006 7.165 7.678 7.064 7.678 409,252 +0.51(+7.17%)
Jun 07, 2006 7.645 7.755 7.103 7.165 580,746 -0.58(-7.44%)
Jun 06, 2006 7.347 7.942 7.347 7.741 499,479 +0.20(+2.67%)
Jun 05, 2006 7.506 7.731 7.415 7.539 351,740 -0.06(-0.82%)
Jun 02, 2006 6.959 7.602 6.959 7.602 458,012 +0.71(+10.23%)
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.