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 )

29.96 +1.25 (+4.35%)
Streaming Delayed Price Updated: 2:20 PM EDT, May 6, 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 (%)
Apr 30, 2013 12.64 12.73 12.32 12.67 178,483 +0.02(+0.17%)
Apr 29, 2013 12.65 12.83 12.51 12.65 175,689 +0.01(+0.04%)
Apr 26, 2013 12.80 12.82 12.59 12.64 123,813 -0.18(-1.37%)
Apr 25, 2013 12.61 12.87 12.52 12.82 203,549 +0.20(+1.61%)
Apr 24, 2013 12.30 12.66 12.25 12.62 164,707 +0.35(+2.87%)
Apr 23, 2013 12.27 12.30 12.14 12.26 251,806 +0.03(+0.22%)
Apr 22, 2013 12.25 12.32 11.97 12.24 257,137 -0.01(-0.09%)
Apr 19, 2013 12.02 12.26 12.00 12.25 256,332 +0.29(+2.45%)
Apr 18, 2013 12.02 12.07 11.81 11.95 176,457 -0.04(-0.31%)
Apr 17, 2013 12.11 12.24 11.64 11.99 202,849 -0.19(-1.57%)
Apr 16, 2013 12.00 12.28 11.91 12.18 273,353 +0.36(+3.02%)
Apr 15, 2013 12.09 12.21 11.76 11.83 228,077 -0.36(-2.93%)
Apr 12, 2013 12.08 12.25 12.02 12.18 155,458 +0.00(+0.00%)
Apr 11, 2013 12.38 12.60 12.13 12.18 378,323 -0.10(-0.78%)
Apr 10, 2013 11.81 12.38 11.81 12.28 270,802 +0.51(+4.30%)
Apr 09, 2013 11.77 12.01 11.76 11.77 400,031 +0.06(+0.50%)
Apr 08, 2013 11.50 11.87 11.49 11.72 418,571 +0.29(+2.57%)
Apr 05, 2013 10.88 11.48 10.88 11.42 452,255 +0.38(+3.48%)
Apr 04, 2013 10.75 11.05 10.62 11.04 239,223 +0.33(+3.03%)
Apr 03, 2013 10.95 10.97 10.59 10.71 239,346 -0.23(-2.14%)
Apr 02, 2013 11.00 11.14 10.88 10.95 273,706 +0.04(+0.39%)
Apr 01, 2013 10.95 11.01 10.71 10.91 214,646 -0.05(-0.44%)
Mar 28, 2013 11.05 11.19 10.94 10.95 278,523 -0.02(-0.19%)
Mar 27, 2013 10.92 11.06 10.80 10.97 131,055 -0.01(-0.05%)
Mar 26, 2013 11.03 11.05 10.88 10.98 136,262 -0.04(-0.39%)
Mar 25, 2013 10.88 11.16 10.88 11.02 198,025 +0.20(+1.82%)
Mar 22, 2013 10.84 11.03 10.77 10.83 256,897 -0.02(-0.15%)
Mar 21, 2013 10.69 10.97 10.66 10.84 245,244 +0.13(+1.19%)
Mar 20, 2013 10.26 10.77 10.22 10.71 422,832 +0.47(+4.58%)
Mar 19, 2013 10.35 10.46 10.02 10.24 211,346 -0.10(-0.93%)
Mar 18, 2013 10.23 10.50 10.23 10.34 191,247 +0.02(+0.21%)
Mar 15, 2013 10.24 10.42 10.18 10.32 379,199 +0.09(+0.89%)
Mar 14, 2013 10.23 10.32 10.13 10.23 175,402 -0.03(-0.31%)
Mar 13, 2013 9.957 10.42 9.890 10.26 345,750 +0.34(+3.38%)
Mar 12, 2013 9.957 10.04 9.856 9.925 150,028 -0.02(-0.21%)
Mar 11, 2013 9.781 9.984 9.621 9.946 205,584 +0.08(+0.81%)
Mar 08, 2013 10.06 10.08 9.771 9.866 113,943 -0.11(-1.07%)
Mar 07, 2013 9.829 10.02 9.755 9.973 227,198 +0.12(+1.19%)
Mar 06, 2013 9.978 10.03 9.771 9.856 131,862 -0.07(-0.70%)
Mar 05, 2013 9.808 10.10 9.808 9.925 258,474 +0.16(+1.64%)
Mar 04, 2013 9.813 10.12 9.723 9.765 203,249 -0.09(-0.87%)
Mar 01, 2013 9.707 9.872 9.525 9.850 149,341 +0.07(+0.76%)
Feb 28, 2013 9.781 9.925 9.685 9.776 172,667 +0.14(+1.44%)
Feb 27, 2013 9.786 9.967 9.616 9.637 449,816 -0.15(-1.57%)
Feb 26, 2013 8.845 9.956 8.808 9.792 331,401 +0.95(+10.70%)
Feb 25, 2013 9.095 9.116 8.739 8.845 116,199 -0.24(-2.69%)
Feb 22, 2013 9.047 9.100 8.941 9.090 76,332 +0.10(+1.12%)
Feb 21, 2013 9.037 9.106 8.691 8.989 80,345 -0.07(-0.76%)
Feb 20, 2013 9.377 9.382 9.021 9.058 162,258 -0.35(-3.73%)
Feb 19, 2013 9.287 9.430 9.287 9.409 141,753 +0.14(+1.55%)
Feb 15, 2013 9.372 9.409 9.191 9.265 108,373 -0.07(-0.74%)
Feb 14, 2013 9.350 9.432 9.186 9.334 80,194 -0.05(-0.51%)
Feb 13, 2013 9.489 9.558 9.244 9.382 288,488 -0.09(-0.90%)
Feb 12, 2013 9.520 9.598 9.393 9.467 150,380 -0.03(-0.34%)
Feb 11, 2013 9.510 9.605 9.398 9.499 119,269 -0.14(-1.43%)
Feb 08, 2013 9.621 9.691 9.489 9.637 78,117 +0.01(+0.06%)
Feb 07, 2013 9.632 9.675 9.478 9.632 81,966 -0.04(-0.38%)
Feb 06, 2013 9.568 9.669 9.499 9.669 96,775 +0.15(+1.56%)
Feb 04, 2013 9.706 9.706 9.302 9.520 169,338 -0.12(-1.21%)
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.