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 -0.10 (-0.36%)
Official Closing Price Updated: 4:10 PM EDT, Jun 5, 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 (%)
Sep 30, 2004 8.254 8.446 8.245 8.417 201,917 +0.16(+1.98%)
Sep 29, 2004 8.110 8.254 8.110 8.254 83,975 +0.16(+2.02%)
Sep 28, 2004 7.966 8.153 7.904 8.091 144,196 +0.15(+1.87%)
Sep 27, 2004 7.990 7.995 7.842 7.942 87,518 -0.09(-1.13%)
Sep 24, 2004 8.115 8.153 7.995 8.034 83,975 -0.10(-1.24%)
Sep 23, 2004 8.014 8.221 7.995 8.134 95,644 +0.11(+1.32%)
Sep 22, 2004 8.398 8.398 8.029 8.029 171,494 -0.43(-5.10%)
Sep 21, 2004 8.254 8.461 8.201 8.461 94,394 +0.21(+2.50%)
Sep 20, 2004 8.494 8.513 8.206 8.254 165,867 -0.25(-2.93%)
Sep 17, 2004 8.633 8.633 8.374 8.504 170,660 -0.06(-0.73%)
Sep 16, 2004 8.245 8.600 8.245 8.566 103,563 +0.32(+3.90%)
Sep 15, 2004 8.326 8.345 8.182 8.245 162,950 -0.10(-1.21%)
Sep 14, 2004 8.408 8.422 8.317 8.345 131,277 -0.08(-0.91%)
Sep 13, 2004 8.192 8.528 8.192 8.422 145,863 +0.22(+2.69%)
Sep 10, 2004 8.216 8.216 8.106 8.201 243,592 -0.01(-0.18%)
Sep 09, 2004 8.158 8.278 8.110 8.216 262,138 +0.10(+1.24%)
Sep 08, 2004 8.561 8.638 8.086 8.115 259,845 -0.49(-5.74%)
Sep 07, 2004 8.427 8.614 8.341 8.609 90,435 +0.20(+2.40%)
Sep 03, 2004 8.321 8.489 8.297 8.408 62,721 +0.11(+1.27%)
Sep 02, 2004 7.990 8.302 7.957 8.302 123,984 +0.29(+3.65%)
Sep 01, 2004 8.144 8.278 7.952 8.010 102,104 -0.12(-1.42%)
Aug 31, 2004 7.942 8.125 7.880 8.125 99,604 +0.21(+2.67%)
Aug 30, 2004 8.062 8.082 7.803 7.914 106,480 -0.19(-2.31%)
Aug 27, 2004 7.942 8.101 7.861 8.101 61,471 +0.14(+1.75%)
Aug 26, 2004 8.201 8.201 7.923 7.962 104,188 -0.29(-3.49%)
Aug 25, 2004 8.125 8.259 8.019 8.249 43,759 +0.10(+1.24%)
Aug 24, 2004 8.264 8.326 8.043 8.149 90,018 -0.07(-0.82%)
Aug 23, 2004 8.283 8.489 8.106 8.216 173,786 -0.07(-0.81%)
Aug 20, 2004 7.875 8.283 7.875 8.283 122,733 +0.41(+5.18%)
Aug 19, 2004 8.062 8.269 7.861 7.875 224,838 -0.21(-2.61%)
Aug 18, 2004 8.091 8.177 7.942 8.086 80,641 -0.00(-0.06%)
Aug 17, 2004 8.134 8.230 8.000 8.091 93,144 +0.08(+0.96%)
Aug 16, 2004 7.750 8.153 7.750 8.014 194,207 +0.28(+3.66%)
Aug 13, 2004 7.750 7.880 7.693 7.731 90,643 -0.00(-0.06%)
Aug 12, 2004 7.774 7.918 7.702 7.736 86,684 -0.09(-1.10%)
Aug 11, 2004 7.962 7.986 7.731 7.822 131,277 -0.17(-2.16%)
Aug 10, 2004 7.981 8.067 7.952 7.995 85,434 +0.03(+0.36%)
Aug 09, 2004 7.798 8.005 7.746 7.966 170,868 +0.17(+2.15%)
Aug 06, 2004 7.808 7.933 7.678 7.798 111,689 -0.01(-0.12%)
Aug 05, 2004 8.187 8.187 7.774 7.808 271,306 -0.38(-4.63%)
Aug 04, 2004 8.374 8.374 8.101 8.187 379,870 -0.24(-2.79%)
Aug 03, 2004 8.686 8.686 8.374 8.422 339,029 -0.29(-3.31%)
Aug 02, 2004 8.902 8.902 8.681 8.710 156,490 -0.21(-2.37%)
Jul 30, 2004 8.792 9.003 8.753 8.921 129,610 +0.09(+1.03%)
Jul 29, 2004 8.048 8.893 8.048 8.830 519,900 +0.78(+9.72%)
Jul 28, 2004 8.062 8.173 7.894 8.048 106,688 -0.04(-0.53%)
Jul 27, 2004 7.678 8.120 7.678 8.091 148,572 +0.39(+5.05%)
Jul 26, 2004 7.774 7.798 7.678 7.702 92,310 -0.08(-0.99%)
Jul 23, 2004 7.798 7.918 7.726 7.779 91,685 +0.00(+0.06%)
Jul 22, 2004 7.942 7.942 7.678 7.774 272,973 -0.19(-2.41%)
Jul 21, 2004 8.110 8.134 7.962 7.966 209,001 -0.09(-1.07%)
Jul 20, 2004 8.005 8.082 7.966 8.053 79,599 +0.04(+0.48%)
Jul 19, 2004 7.846 8.053 7.818 8.014 150,864 +0.19(+2.45%)
Jul 16, 2004 8.158 8.158 7.746 7.822 184,830 -0.31(-3.83%)
Jul 15, 2004 8.086 8.158 8.043 8.134 149,406 +0.05(+0.59%)
Jul 14, 2004 8.206 8.206 8.067 8.086 101,062 -0.12(-1.46%)
Jul 13, 2004 8.086 8.278 8.086 8.206 213,377 +0.14(+1.79%)
Jul 12, 2004 8.158 8.206 7.990 8.062 187,747 -0.08(-0.94%)
Jul 09, 2004 8.158 8.206 8.091 8.139 115,440 +0.01(+0.12%)
Jul 08, 2004 8.134 8.341 8.120 8.130 410,919 +0.08(+0.95%)
Jul 07, 2004 8.014 8.225 8.005 8.053 133,569 +0.11(+1.33%)
Jul 06, 2004 8.168 8.168 7.938 7.947 216,711 -0.22(-2.70%)
Jul 02, 2004 8.206 8.206 8.091 8.168 83,975 -0.02(-0.23%)
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.