Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Haverty Furniture Companies (NY: HVT )

28.41 +1.12 (+4.10%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 31, 2013 9.323 9.507 9.289 9.459 188,277 +0.14(+1.52%)
Jan 30, 2013 9.564 9.564 9.260 9.317 191,312 -0.26(-2.74%)
Jan 29, 2013 9.496 9.596 9.333 9.580 166,908 +0.08(+0.89%)
Jan 28, 2013 9.438 9.591 9.307 9.496 117,602 +0.03(+0.33%)
Jan 25, 2013 9.596 9.696 9.375 9.465 137,160 -0.07(-0.72%)
Jan 24, 2013 9.302 9.570 9.286 9.533 426,386 +0.27(+2.89%)
Jan 23, 2013 9.344 9.401 9.233 9.265 162,227 -0.04(-0.40%)
Jan 22, 2013 9.260 9.328 9.070 9.302 259,506 +0.02(+0.17%)
Jan 18, 2013 9.228 9.349 9.086 9.286 273,156 -0.03(-0.34%)
Jan 17, 2013 9.233 9.454 9.081 9.317 204,827 +0.12(+1.31%)
Jan 16, 2013 8.934 9.323 8.934 9.197 169,085 +0.23(+2.52%)
Jan 15, 2013 8.992 9.065 8.944 8.971 226,244 -0.11(-1.16%)
Jan 14, 2013 9.039 9.223 8.923 9.076 149,898 +0.00(+0.00%)
Jan 11, 2013 8.703 9.239 8.697 9.076 459,888 +0.40(+4.67%)
Jan 10, 2013 8.697 8.792 8.492 8.671 152,217 -0.01(-0.12%)
Jan 09, 2013 8.671 8.729 8.618 8.682 266,117 +0.06(+0.67%)
Jan 08, 2013 8.613 8.834 8.566 8.624 306,321 +0.01(+0.12%)
Jan 07, 2013 8.566 8.839 8.550 8.613 176,302 +0.06(+0.74%)
Jan 04, 2013 8.929 8.929 8.503 8.550 206,098 -0.32(-3.56%)
Jan 03, 2013 8.808 9.039 8.760 8.865 89,167 +0.10(+1.14%)
Jan 02, 2013 8.689 8.834 8.618 8.766 198,347 +0.19(+2.27%)
Dec 31, 2012 8.314 8.697 8.314 8.571 179,311 +0.24(+2.90%)
Dec 28, 2012 8.177 8.435 8.177 8.329 105,703 +0.13(+1.54%)
Dec 27, 2012 8.240 8.261 8.114 8.203 204,867 -0.04(-0.45%)
Dec 26, 2012 8.266 8.350 8.198 8.240 178,791 -0.02(-0.25%)
Dec 24, 2012 8.230 8.356 7.920 8.261 100,484 +0.01(+0.13%)
Dec 21, 2012 8.188 8.345 8.188 8.251 558,009 +0.00(+0.00%)
Dec 20, 2012 8.329 8.345 8.203 8.251 190,985 -0.08(-1.01%)
Dec 19, 2012 8.393 8.419 8.335 8.335 108,055 -0.06(-0.75%)
Dec 18, 2012 8.377 8.445 8.325 8.398 207,938 +0.02(+0.19%)
Dec 17, 2012 8.387 8.435 8.324 8.382 185,398 +0.08(+1.01%)
Dec 14, 2012 8.266 8.377 8.172 8.298 159,877 +0.03(+0.32%)
Dec 13, 2012 8.329 8.429 8.172 8.272 271,165 -0.09(-1.07%)
Dec 12, 2012 9.086 9.086 8.256 8.361 364,060 -0.71(-7.87%)
Dec 11, 2012 9.065 9.223 9.028 9.076 254,309 +0.10(+1.11%)
Dec 10, 2012 8.892 9.034 8.839 8.976 177,004 +0.08(+0.89%)
Dec 07, 2012 8.886 8.986 8.818 8.897 117,779 +0.05(+0.53%)
Dec 06, 2012 8.823 8.850 8.618 8.850 166,295 +0.01(+0.12%)
Dec 05, 2012 9.076 9.076 8.813 8.839 164,185 -0.17(-1.92%)
Dec 04, 2012 8.892 9.065 8.844 9.013 333,119 +0.21(+2.39%)
Nov 30, 2012 8.739 8.892 8.739 8.802 339,745 -0.08(-0.89%)
Nov 29, 2012 9.055 9.055 8.781 8.881 477,065 -0.09(-1.05%)
Nov 28, 2012 8.839 9.260 8.823 8.976 352,556 +0.05(+0.59%)
Nov 27, 2012 8.582 8.971 8.435 8.923 370,507 +0.41(+4.81%)
Nov 26, 2012 8.592 8.619 8.356 8.513 255,274 -0.12(-1.40%)
Nov 23, 2012 8.561 8.639 8.393 8.634 75,232 +0.12(+1.42%)
Nov 21, 2012 8.287 8.618 8.235 8.513 368,216 +0.28(+3.38%)
Nov 20, 2012 7.924 8.259 7.877 8.235 291,768 +0.30(+3.72%)
Nov 19, 2012 7.727 7.969 7.663 7.939 849,227 +0.31(+4.00%)
Nov 16, 2012 7.574 7.668 7.446 7.634 345,502 -0.03(-0.45%)
Nov 15, 2012 7.387 7.732 7.072 7.668 631,191 +0.16(+2.17%)
Nov 14, 2012 7.363 7.530 7.249 7.505 347,258 +0.18(+2.42%)
Nov 13, 2012 7.555 7.673 7.175 7.328 520,771 -0.25(-3.25%)
Nov 12, 2012 7.535 7.639 7.481 7.574 217,818 +0.09(+1.19%)
Nov 09, 2012 7.520 7.698 7.387 7.486 125,466 -0.09(-1.24%)
Nov 08, 2012 7.570 7.663 7.417 7.579 170,226 +0.02(+0.26%)
Nov 07, 2012 7.550 7.688 7.505 7.560 221,801 -0.09(-1.16%)
Nov 06, 2012 7.555 7.693 7.555 7.648 223,112 -0.04(-0.58%)
Nov 05, 2012 7.353 7.698 7.353 7.693 238,132 +0.28(+3.72%)
Nov 02, 2012 7.446 7.471 7.338 7.417 209,888 +0.02(+0.27%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.