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 (%)
Jun 30, 2004 8.681 8.753 8.345 8.384 289,185 -0.27(-3.16%)
Jun 29, 2004 8.614 8.676 8.489 8.657 208,705 +0.04(+0.50%)
Jun 28, 2004 8.561 8.791 8.532 8.614 164,295 +0.10(+1.18%)
Jun 25, 2004 8.561 8.595 8.413 8.513 168,882 -0.05(-0.56%)
Jun 24, 2004 8.513 8.672 8.461 8.561 62,340 +0.05(+0.56%)
Jun 23, 2004 8.317 8.513 8.187 8.513 114,256 +0.26(+3.14%)
Jun 22, 2004 8.465 8.465 8.125 8.254 182,018 -0.17(-2.05%)
Jun 21, 2004 8.585 8.604 8.422 8.427 119,051 -0.19(-2.17%)
Jun 18, 2004 8.528 8.619 8.365 8.614 300,444 +0.09(+1.01%)
Jun 17, 2004 8.202 8.537 8.058 8.528 301,070 +0.37(+4.59%)
Jun 16, 2004 8.096 8.254 7.875 8.154 139,901 +0.06(+0.71%)
Jun 15, 2004 7.986 8.273 7.962 8.096 189,315 +0.11(+1.38%)
Jun 14, 2004 8.230 8.235 7.923 7.986 222,258 -0.29(-3.53%)
Jun 10, 2004 7.866 8.321 7.866 8.278 239,146 +0.43(+5.44%)
Jun 09, 2004 8.130 8.149 7.827 7.851 239,563 -0.36(-4.38%)
Jun 08, 2004 8.154 8.211 8.072 8.211 167,840 +0.09(+1.12%)
Jun 07, 2004 8.010 8.211 8.010 8.120 242,899 +0.08(+1.01%)
Jun 04, 2004 8.250 8.250 7.986 8.038 246,443 -0.21(-2.56%)
Jun 03, 2004 8.384 8.384 8.082 8.250 428,879 -0.13(-1.60%)
Jun 02, 2004 8.561 8.561 8.154 8.384 1,004,123 -0.11(-1.24%)
Jun 01, 2004 8.446 8.734 8.446 8.489 247,277 +0.07(+0.85%)
May 28, 2004 8.772 8.839 8.417 8.417 155,539 -0.35(-4.05%)
May 27, 2004 8.672 8.907 8.624 8.772 77,144 +0.14(+1.61%)
May 26, 2004 8.537 8.662 8.465 8.633 95,491 +0.10(+1.18%)
May 25, 2004 8.590 8.633 8.393 8.532 275,633 -0.06(-0.67%)
May 24, 2004 8.432 8.863 8.432 8.590 124,889 +0.16(+1.88%)
May 21, 2004 8.417 8.528 8.273 8.432 138,442 +0.01(+0.17%)
May 20, 2004 8.226 8.427 8.178 8.417 153,871 +0.19(+2.27%)
May 19, 2004 8.393 8.451 8.226 8.230 141,152 -0.09(-1.04%)
May 18, 2004 8.202 8.465 8.192 8.317 110,295 +0.12(+1.40%)
May 17, 2004 8.437 8.437 8.178 8.202 235,810 -0.24(-2.79%)
May 14, 2004 8.393 8.547 8.331 8.437 166,172 +0.09(+1.03%)
May 13, 2004 8.465 8.465 8.206 8.350 208,080 -0.12(-1.36%)
May 12, 2004 8.321 8.470 8.178 8.465 246,860 +0.07(+0.80%)
May 11, 2004 8.250 8.427 8.250 8.398 202,033 +0.19(+2.34%)
May 10, 2004 8.163 8.355 8.034 8.206 291,062 -0.03(-0.35%)
May 07, 2004 8.250 8.633 8.158 8.235 334,221 -0.01(-0.17%)
May 06, 2004 8.561 8.585 8.187 8.250 325,255 -0.35(-4.02%)
May 05, 2004 8.528 8.681 8.528 8.595 169,508 +0.10(+1.13%)
May 04, 2004 8.633 8.681 8.437 8.499 218,713 -0.08(-0.89%)
May 03, 2004 8.633 8.724 8.499 8.576 366,955 -0.09(-1.05%)
Apr 30, 2004 8.561 8.739 8.532 8.667 235,393 +0.11(+1.23%)
Apr 29, 2004 8.969 9.017 8.427 8.561 649,677 -0.57(-6.25%)
Apr 28, 2004 9.377 9.473 9.094 9.132 247,903 -0.24(-2.61%)
Apr 27, 2004 9.425 9.458 9.266 9.377 328,383 -0.10(-1.01%)
Apr 26, 2004 9.497 9.568 9.333 9.473 436,593 +0.00(+0.00%)
Apr 23, 2004 9.784 9.827 9.415 9.473 199,740 -0.36(-3.66%)
Apr 22, 2004 9.592 9.832 9.583 9.832 231,223 +0.20(+2.09%)
Apr 21, 2004 9.597 9.636 9.410 9.631 108,627 +0.11(+1.11%)
Apr 20, 2004 9.717 9.760 9.525 9.525 101,538 -0.14(-1.49%)
Apr 19, 2004 9.640 9.741 9.497 9.669 140,527 +0.08(+0.80%)
Apr 16, 2004 9.616 9.650 9.497 9.592 212,041 +0.02(+0.25%)
Apr 15, 2004 9.554 9.693 9.468 9.568 111,963 +0.14(+1.53%)
Apr 14, 2004 9.549 9.636 9.257 9.425 228,513 -0.12(-1.31%)
Apr 13, 2004 9.856 9.880 9.544 9.549 133,646 -0.28(-2.88%)
Apr 12, 2004 10.03 10.04 9.813 9.832 154,496 -0.18(-1.77%)
Apr 08, 2004 10.29 10.31 10.01 10.01 358,406 -0.28(-2.75%)
Apr 07, 2004 10.31 10.37 10.05 10.29 95,491 +0.06(+0.56%)
Apr 06, 2004 10.16 10.30 10.12 10.24 91,113 +0.08(+0.76%)
Apr 05, 2004 10.26 10.31 10.08 10.16 235,602 -0.08(-0.80%)
Apr 02, 2004 10.26 10.36 10.24 10.24 162,836 +0.07(+0.66%)
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.