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 )

26.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Aug 31, 2012 6.432 6.472 6.393 6.442 66,268 +0.06(+0.93%)
Aug 30, 2012 6.354 6.442 6.280 6.383 52,261 +0.00(+0.08%)
Aug 29, 2012 6.388 6.445 6.290 6.378 124,290 +0.12(+1.89%)
Aug 27, 2012 6.304 6.304 6.147 6.260 58,100 +0.00(+0.08%)
Aug 24, 2012 6.083 6.334 6.083 6.255 59,824 +0.15(+2.42%)
Aug 23, 2012 6.038 6.240 5.955 6.107 81,338 +0.06(+0.98%)
Aug 22, 2012 5.984 6.220 5.984 6.048 161,721 +0.08(+1.40%)
Aug 21, 2012 6.097 6.210 5.960 5.965 125,200 -0.10(-1.70%)
Aug 20, 2012 6.137 6.137 5.935 6.068 71,263 -0.07(-1.20%)
Aug 17, 2012 5.925 6.141 5.886 6.141 91,883 +0.19(+3.22%)
Aug 16, 2012 5.817 5.955 5.798 5.950 55,352 +0.14(+2.36%)
Aug 15, 2012 5.651 5.842 5.651 5.813 75,642 +0.12(+2.16%)
Aug 14, 2012 5.842 5.847 5.651 5.690 80,749 -0.10(-1.70%)
Aug 13, 2012 5.813 5.916 5.641 5.788 51,150 -0.01(-0.17%)
Aug 10, 2012 5.808 5.857 5.763 5.798 72,027 -0.01(-0.17%)
Aug 09, 2012 5.867 5.955 5.768 5.808 71,086 -0.06(-1.00%)
Aug 08, 2012 5.842 5.965 5.724 5.867 162,519 +0.00(+0.00%)
Aug 07, 2012 5.714 5.935 5.714 5.867 51,567 +0.19(+3.28%)
Aug 06, 2012 5.891 5.901 5.665 5.680 60,597 -0.22(-3.74%)
Aug 03, 2012 5.685 5.933 5.631 5.901 150,666 +0.36(+6.47%)
Aug 02, 2012 5.547 5.655 5.474 5.543 96,049 +0.26(+4.83%)
Aug 01, 2012 5.592 5.686 5.287 5.287 123,086 -0.25(-4.52%)
Jul 31, 2012 5.719 5.763 5.493 5.538 59,235 -0.18(-3.18%)
Jul 30, 2012 5.709 5.808 5.680 5.719 21,980 +0.00(+0.09%)
Jul 27, 2012 5.469 5.773 5.460 5.714 72,169 +0.30(+5.53%)
Jul 26, 2012 5.562 5.582 5.395 5.415 27,880 -0.05(-0.90%)
Jul 25, 2012 5.430 5.513 5.327 5.464 45,491 +0.09(+1.64%)
Jul 24, 2012 5.680 5.680 5.327 5.376 46,422 -0.25(-4.45%)
Jul 23, 2012 5.670 5.714 5.616 5.626 40,083 -0.16(-2.80%)
Jul 20, 2012 5.763 5.832 5.665 5.788 78,527 -0.00(-0.08%)
Jul 19, 2012 5.852 5.881 5.778 5.793 42,071 -0.05(-0.92%)
Jul 18, 2012 5.852 5.876 5.788 5.847 61,547 +0.00(+0.08%)
Jul 17, 2012 5.847 5.891 5.783 5.842 38,451 +0.03(+0.59%)
Jul 16, 2012 5.891 5.891 5.783 5.808 48,125 -0.10(-1.74%)
Jul 13, 2012 5.921 5.957 5.798 5.911 66,955 +0.04(+0.67%)
Jul 12, 2012 5.808 5.940 5.776 5.871 115,044 +0.04(+0.67%)
Jul 11, 2012 5.891 5.950 5.788 5.832 74,184 -0.07(-1.25%)
Jul 10, 2012 6.038 6.083 5.808 5.906 69,953 -0.10(-1.64%)
Jul 09, 2012 5.871 6.127 5.864 6.004 183,777 +0.12(+2.09%)
Jul 06, 2012 5.842 5.916 5.768 5.881 47,846 -0.00(-0.08%)
Jul 05, 2012 5.891 5.901 5.803 5.886 75,355 -0.00(-0.08%)
Jul 03, 2012 5.729 5.906 5.709 5.891 70,505 +0.09(+1.61%)
Jul 02, 2012 5.543 5.808 5.484 5.798 71,438 +0.31(+5.73%)
Jun 29, 2012 5.420 5.626 5.411 5.484 159,692 +0.20(+3.81%)
Jun 28, 2012 5.547 5.616 5.189 5.282 57,200 -0.33(-5.94%)
Jun 27, 2012 5.611 5.719 5.533 5.616 96,428 +0.05(+0.97%)
Jun 26, 2012 5.449 5.606 5.395 5.562 40,894 +0.15(+2.72%)
Jun 25, 2012 5.395 5.557 5.307 5.415 42,383 -0.06(-1.08%)
Jun 22, 2012 5.439 5.513 5.425 5.474 241,647 +0.08(+1.55%)
Jun 21, 2012 5.493 5.493 5.346 5.390 147,975 -0.09(-1.70%)
Jun 20, 2012 5.759 5.759 5.400 5.484 62,695 -0.30(-5.18%)
Jun 19, 2012 5.533 5.817 5.469 5.783 86,636 +0.29(+5.27%)
Jun 18, 2012 5.518 5.574 5.420 5.493 80,446 -0.10(-1.76%)
Jun 15, 2012 5.302 5.597 5.199 5.592 155,249 +0.27(+4.98%)
Jun 14, 2012 5.253 5.449 5.155 5.327 87,832 +0.14(+2.65%)
Jun 13, 2012 5.390 5.457 5.130 5.189 93,812 -0.19(-3.47%)
Jun 12, 2012 5.135 5.389 5.135 5.376 79,680 +0.24(+4.68%)
Jun 11, 2012 5.439 5.439 5.101 5.135 88,347 -0.26(-4.74%)
Jun 08, 2012 5.405 5.469 5.307 5.390 125,432 -0.03(-0.63%)
Jun 07, 2012 5.601 5.601 5.415 5.425 94,138 -0.08(-1.52%)
Jun 06, 2012 5.709 5.709 5.425 5.508 112,675 -0.18(-3.19%)
Jun 05, 2012 5.705 5.768 5.562 5.690 51,364 -0.07(-1.28%)
Jun 04, 2012 5.739 5.803 5.621 5.763 65,836 +0.02(+0.43%)
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.