Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

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

Haverty Furniture Companies (NY: HVT )

26.35 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Oct 31, 2002 5.986 6.187 5.875 6.158 361,951 +0.22(+3.72%)
Oct 30, 2002 6.187 6.187 5.851 5.938 23,685,298 -0.25(-4.03%)
Oct 29, 2002 5.923 6.283 5.923 6.187 204,744 +0.30(+5.05%)
Oct 28, 2002 6.427 6.427 5.755 5.890 337,140 -0.68(-10.37%)
Oct 25, 2002 5.640 6.576 5.640 6.571 183,477 +0.94(+16.60%)
Oct 24, 2002 5.851 5.899 5.612 5.636 237,478 -0.12(-2.00%)
Oct 23, 2002 5.295 5.755 5.295 5.751 120,302 +0.46(+8.61%)
Oct 22, 2002 5.616 5.616 5.271 5.295 70,889 -0.32(-5.72%)
Oct 21, 2002 5.290 5.684 5.285 5.616 124,472 +0.34(+6.45%)
Oct 18, 2002 5.453 5.453 5.199 5.276 172,635 -0.18(-3.25%)
Oct 17, 2002 4.916 5.453 4.916 5.453 224,343 +0.59(+12.02%)
Oct 16, 2002 4.940 5.084 4.854 4.868 106,750 -0.12(-2.40%)
Oct 15, 2002 4.796 5.194 4.796 4.988 418,662 +0.23(+4.73%)
Oct 14, 2002 4.830 4.839 4.715 4.763 74,225 -0.08(-1.68%)
Oct 11, 2002 4.844 4.978 4.844 4.844 418,245 +0.03(+0.70%)
Oct 10, 2002 4.686 4.863 4.686 4.811 295,857 +0.22(+4.81%)
Oct 09, 2002 4.796 4.883 4.508 4.590 265,625 -0.40(-7.98%)
Oct 08, 2002 5.002 5.113 4.964 4.988 258,953 +0.03(+0.68%)
Oct 07, 2002 5.372 5.372 4.883 4.955 149,075 -0.39(-7.35%)
Oct 04, 2002 5.472 5.482 5.228 5.348 123,430 -0.12(-2.19%)
Oct 03, 2002 5.698 5.698 5.396 5.468 105,082 -0.23(-4.04%)
Oct 02, 2002 5.923 5.923 5.688 5.698 938,238 -0.21(-3.57%)
Oct 01, 2002 5.986 5.986 5.779 5.909 115,716 -0.09(-1.44%)
Sep 30, 2002 5.789 5.995 5.760 5.995 183,894 +0.16(+2.71%)
Sep 27, 2002 6.178 6.178 5.837 5.837 136,774 -0.34(-5.51%)
Sep 26, 2002 6.019 6.178 6.010 6.178 131,353 +0.16(+2.63%)
Sep 25, 2002 5.875 6.029 5.823 6.019 160,959 +0.17(+2.87%)
Sep 24, 2002 6.067 6.192 5.842 5.851 39,614 -0.22(-3.56%)
Sep 23, 2002 6.235 6.283 5.986 6.067 160,334 -0.08(-1.33%)
Sep 20, 2002 6.005 6.240 5.851 6.149 217,462 +0.10(+1.58%)
Sep 19, 2002 6.235 6.259 6.000 6.053 219,964 -0.23(-3.66%)
Sep 18, 2002 6.264 6.331 6.091 6.283 109,044 +0.02(+0.38%)
Sep 17, 2002 6.590 6.600 6.259 6.259 87,568 -0.32(-4.81%)
Sep 16, 2002 6.451 6.590 6.451 6.576 62,549 +0.12(+1.78%)
Sep 13, 2002 6.259 6.523 6.235 6.461 88,402 +0.18(+2.90%)
Sep 12, 2002 6.571 6.576 6.211 6.278 266,668 -0.29(-4.45%)
Sep 11, 2002 6.624 6.691 6.542 6.571 77,561 -0.00(-0.07%)
Sep 10, 2002 6.734 6.801 6.432 6.576 143,446 -0.15(-2.21%)
Sep 09, 2002 6.374 6.955 6.355 6.724 220,590 +0.34(+5.33%)
Sep 06, 2002 6.283 6.585 6.163 6.384 236,435 -0.12(-1.84%)
Sep 05, 2002 6.163 6.643 6.125 6.504 291,687 +0.32(+5.12%)
Sep 04, 2002 6.077 6.187 5.971 6.187 147,407 +0.12(+1.98%)
Sep 03, 2002 6.235 6.235 5.995 6.067 174,095 -0.12(-1.94%)
Aug 30, 2002 5.995 6.321 5.995 6.187 545,429 +0.19(+3.20%)
Aug 29, 2002 6.091 6.091 5.890 5.995 323,379 -0.14(-2.34%)
Aug 28, 2002 6.393 6.398 5.947 6.139 367,997 -0.26(-4.12%)
Aug 27, 2002 6.461 6.523 6.379 6.403 221,215 -0.06(-0.89%)
Aug 26, 2002 6.437 6.499 6.350 6.461 96,534 +0.06(+0.90%)
Aug 23, 2002 6.523 6.523 6.398 6.403 102,372 -0.14(-2.13%)
Aug 22, 2002 6.552 6.571 6.475 6.542 210,373 -0.00(-0.07%)
Aug 21, 2002 6.811 6.811 6.547 6.547 327,132 -0.23(-3.33%)
Aug 20, 2002 6.451 6.820 6.437 6.772 102,997 +0.56(+9.03%)
Aug 16, 2002 6.187 6.235 6.163 6.211 54,834 +0.00(+0.00%)
Aug 15, 2002 6.389 6.389 6.211 6.211 112,171 -0.17(-2.63%)
Aug 14, 2002 6.192 6.403 6.144 6.379 88,819 +0.19(+3.10%)
Aug 13, 2002 6.000 6.355 5.971 6.187 176,388 +0.22(+3.61%)
Aug 12, 2002 5.794 5.995 5.755 5.971 205,786 +0.36(+6.50%)
Aug 07, 2002 5.755 5.779 5.516 5.607 106,959 -0.15(-2.58%)
Aug 06, 2002 5.736 5.827 5.660 5.755 116,550 +0.04(+0.67%)
Aug 05, 2002 5.755 5.760 5.708 5.717 81,730 -0.03(-0.58%)
Aug 02, 2002 6.134 6.134 5.588 5.751 81,105 -0.43(-6.98%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.