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 UNCHANGED
Streaming Delayed 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 (%)
Dec 31, 2008 4.576 4.676 4.437 4.475 240,562 -0.09(-1.89%)
Dec 30, 2008 4.317 4.561 4.249 4.561 267,771 +0.28(+6.61%)
Dec 29, 2008 4.398 4.465 4.221 4.278 95,493 -0.12(-2.73%)
Dec 26, 2008 4.571 4.614 4.384 4.398 52,751 -0.13(-2.86%)
Dec 24, 2008 4.796 4.796 4.460 4.528 99,932 +0.08(+1.72%)
Dec 23, 2008 4.432 4.614 4.245 4.451 336,704 +0.10(+2.32%)
Dec 22, 2008 4.062 4.374 4.029 4.350 396,564 +0.32(+7.98%)
Dec 19, 2008 4.451 4.480 4.029 4.029 608,086 -0.38(-8.60%)
Dec 18, 2008 4.254 4.475 4.225 4.408 263,526 +0.16(+3.84%)
Dec 17, 2008 4.072 4.254 3.986 4.245 247,713 +0.13(+3.15%)
Dec 16, 2008 3.823 4.149 3.823 4.115 299,060 +0.29(+7.52%)
Dec 15, 2008 4.144 4.307 3.794 3.827 274,290 -0.29(-7.10%)
Dec 12, 2008 3.866 4.120 3.837 4.120 129,130 +0.19(+4.76%)
Dec 11, 2008 3.995 4.053 3.871 3.933 328,965 -0.11(-2.73%)
Dec 10, 2008 4.000 4.101 3.971 4.043 434,483 +0.09(+2.18%)
Dec 09, 2008 4.101 4.264 3.875 3.957 253,280 -0.24(-5.61%)
Dec 08, 2008 4.125 4.273 4.058 4.192 330,416 +0.15(+3.80%)
Dec 05, 2008 3.928 4.048 3.808 4.038 508,391 +0.08(+1.94%)
Dec 04, 2008 4.149 4.379 3.851 3.962 882,392 -0.23(-5.49%)
Dec 03, 2008 4.048 4.216 3.842 4.192 554,707 +0.25(+6.46%)
Dec 02, 2008 3.808 3.990 3.808 3.938 397,197 +0.10(+2.62%)
Dec 01, 2008 3.942 3.981 3.827 3.837 564,450 -0.24(-5.77%)
Nov 28, 2008 4.134 4.149 4.024 4.072 82,850 -0.11(-2.53%)
Nov 26, 2008 3.919 4.221 3.919 4.178 429,990 +0.16(+3.94%)
Nov 25, 2008 4.053 4.086 3.938 4.019 318,337 -0.04(-0.95%)
Nov 24, 2008 4.091 4.149 3.957 4.058 558,132 +0.02(+0.59%)
Nov 21, 2008 3.909 4.067 3.669 4.034 900,128 +0.20(+5.12%)
Nov 20, 2008 3.813 4.014 3.755 3.837 521,358 +0.00(+0.00%)
Nov 19, 2008 3.909 3.933 3.765 3.837 833,436 -0.08(-2.08%)
Nov 18, 2008 3.904 4.062 3.837 3.919 304,281 +0.03(+0.74%)
Nov 17, 2008 3.813 4.086 3.799 3.890 403,767 +0.05(+1.38%)
Nov 14, 2008 4.168 4.168 3.823 3.837 0 -0.39(-9.19%)
Nov 13, 2008 4.163 4.278 3.842 4.225 355,043 +0.07(+1.61%)
Nov 12, 2008 4.264 4.379 4.149 4.158 342,702 -0.17(-3.99%)
Nov 11, 2008 4.163 4.508 4.082 4.331 264,843 +0.13(+3.08%)
Nov 10, 2008 4.221 4.345 4.130 4.201 221,211 +0.06(+1.39%)
Nov 07, 2008 4.245 4.360 3.990 4.144 361,561 -0.07(-1.71%)
Nov 06, 2008 4.249 4.365 4.077 4.216 482,008 -0.08(-1.79%)
Nov 05, 2008 4.595 4.595 4.269 4.293 286,794 -0.30(-6.48%)
Nov 04, 2008 4.628 4.700 4.451 4.590 314,766 -0.01(-0.31%)
Nov 03, 2008 4.724 4.873 4.571 4.604 377,574 -0.12(-2.44%)
Oct 31, 2008 4.528 4.835 4.475 4.719 574,049 +0.19(+4.24%)
Oct 30, 2008 4.537 4.676 4.384 4.528 265,287 +0.10(+2.28%)
Oct 29, 2008 4.633 4.648 4.403 4.427 294,016 -0.17(-3.65%)
Oct 28, 2008 4.245 4.609 4.178 4.595 381,575 +0.41(+9.74%)
Oct 27, 2008 4.077 4.408 4.077 4.187 251,777 +0.08(+1.99%)
Oct 24, 2008 4.115 4.201 4.024 4.106 324,630 -0.11(-2.51%)
Oct 23, 2008 4.321 4.432 4.077 4.211 322,138 -0.15(-3.52%)
Oct 22, 2008 4.465 4.609 4.245 4.365 227,833 -0.18(-4.01%)
Oct 21, 2008 4.657 4.705 4.494 4.547 189,511 -0.11(-2.37%)
Oct 20, 2008 4.652 4.835 4.504 4.657 192,134 +0.01(+0.31%)
Oct 17, 2008 4.691 4.974 4.576 4.643 436,359 -0.18(-3.78%)
Oct 16, 2008 4.480 4.825 4.398 4.825 484,162 +0.34(+7.59%)
Oct 15, 2008 4.950 5.060 4.484 4.484 274,620 -0.47(-9.40%)
Oct 14, 2008 5.213 5.329 4.825 4.950 226,836 -0.32(-6.10%)
Oct 13, 2008 5.343 5.482 5.050 5.271 356,050 +0.12(+2.23%)
Oct 10, 2008 4.696 5.156 4.624 5.156 636,156 +0.41(+8.59%)
Oct 09, 2008 5.060 5.084 4.748 4.748 313,223 -0.31(-6.07%)
Oct 08, 2008 4.777 5.237 4.777 5.055 409,982 +0.12(+2.43%)
Oct 07, 2008 5.103 5.276 4.911 4.935 479,216 -0.11(-2.19%)
Oct 06, 2008 5.338 5.415 4.961 5.046 558,253 -0.39(-7.15%)
Oct 03, 2008 5.636 5.640 5.410 5.434 0 -0.15(-2.66%)
Oct 02, 2008 5.602 5.640 5.482 5.583 324,644 -0.05(-0.94%)
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.