Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Nov 28, 2003 10.47 10.51 10.25 10.25 159,825 -0.26(-2.51%)
Nov 26, 2003 10.56 10.56 10.48 10.51 73,973 -0.04(-0.41%)
Nov 25, 2003 10.52 10.56 10.51 10.56 147,114 +0.14(+1.38%)
Nov 24, 2003 10.43 10.55 10.37 10.41 263,179 -0.02(-0.18%)
Nov 21, 2003 10.39 10.47 10.37 10.43 154,198 +0.28(+2.79%)
Nov 20, 2003 9.992 10.31 9.987 10.15 143,154 +0.11(+1.10%)
Nov 19, 2003 9.910 10.18 9.910 10.04 84,600 -0.10(-0.99%)
Nov 18, 2003 10.25 10.36 10.14 10.14 105,021 -0.16(-1.58%)
Nov 17, 2003 10.17 10.44 9.992 10.30 202,333 -0.25(-2.41%)
Nov 14, 2003 10.58 10.61 10.48 10.56 229,631 -0.10(-0.90%)
Nov 13, 2003 10.60 10.68 10.51 10.65 263,805 +0.00(+0.05%)
Nov 12, 2003 10.39 10.65 10.39 10.65 304,021 +0.14(+1.32%)
Nov 11, 2003 10.39 10.57 10.37 10.51 202,959 -0.12(-1.17%)
Nov 10, 2003 10.44 10.65 10.40 10.63 638,674 -0.39(-3.53%)
Nov 07, 2003 11.13 11.34 11.09 11.02 298,187 +0.06(+0.53%)
Nov 06, 2003 10.73 10.99 10.73 10.97 528,235 +0.28(+2.60%)
Nov 05, 2003 10.27 11.09 10.27 10.69 504,271 -0.06(-0.58%)
Nov 04, 2003 10.27 10.70 10.27 10.75 266,305 +0.66(+6.51%)
Nov 03, 2003 9.958 10.20 10.03 10.09 399,875 +0.13(+1.35%)
Oct 31, 2003 10.37 10.37 9.958 9.958 176,495 -0.25(-2.45%)
Oct 30, 2003 10.75 10.75 10.20 10.21 352,365 -0.62(-5.76%)
Oct 29, 2003 10.61 10.95 10.61 10.83 344,655 +0.32(+3.06%)
Oct 28, 2003 10.41 10.50 10.35 10.51 132,319 +0.08(+0.74%)
Oct 27, 2003 10.20 10.48 10.20 10.43 116,274 +0.26(+2.55%)
Oct 24, 2003 10.37 10.37 10.09 10.17 200,666 -0.26(-2.53%)
Oct 23, 2003 10.29 10.46 10.13 10.44 337,362 +0.10(+0.93%)
Oct 22, 2003 10.13 10.36 9.972 10.34 327,359 +0.21(+2.08%)
Oct 21, 2003 10.15 10.15 10.09 10.13 143,154 +0.00(+0.05%)
Oct 20, 2003 10.13 10.19 10.05 10.13 184,830 +0.06(+0.57%)
Oct 17, 2003 10.37 10.37 10.07 10.07 76,057 -0.29(-2.83%)
Oct 16, 2003 10.15 10.38 10.13 10.36 165,867 +0.19(+1.84%)
Oct 15, 2003 10.13 10.25 10.09 10.17 527,818 +0.10(+1.00%)
Oct 14, 2003 9.977 10.11 9.948 10.07 613,252 +0.15(+1.55%)
Oct 13, 2003 9.742 10.05 9.876 9.920 319,024 +0.18(+1.82%)
Oct 10, 2003 9.838 9.886 9.728 9.742 424,671 -0.15(-1.50%)
Oct 09, 2003 9.958 10.08 9.876 9.891 376,120 +0.01(+0.10%)
Oct 08, 2003 9.886 9.934 9.718 9.881 168,368 -0.00(-0.05%)
Oct 07, 2003 9.862 9.862 9.598 9.886 157,532 -0.03(-0.29%)
Oct 06, 2003 9.905 9.934 9.838 9.915 115,857 -0.05(-0.48%)
Oct 03, 2003 9.804 10.04 9.790 9.963 158,783 +0.24(+2.52%)
Oct 02, 2003 9.689 9.723 9.593 9.718 488,851 +0.07(+0.70%)
Oct 01, 2003 9.022 9.670 9.022 9.651 521,775 +0.88(+10.01%)
Sep 30, 2003 8.864 9.022 8.734 8.773 197,332 -0.06(-0.65%)
Sep 29, 2003 8.792 8.869 8.725 8.830 163,575 +0.00(+0.00%)
Sep 26, 2003 9.262 9.262 8.830 8.830 215,044 -0.40(-4.37%)
Sep 25, 2003 9.430 9.512 9.185 9.233 111,273 -0.20(-2.09%)
Sep 24, 2003 9.507 9.507 9.444 9.430 109,397 -0.05(-0.51%)
Sep 23, 2003 9.382 9.579 9.224 9.478 146,280 +0.10(+1.02%)
Sep 22, 2003 9.526 9.526 9.334 9.382 168,160 -0.19(-2.01%)
Sep 19, 2003 9.444 9.574 9.444 9.574 290,894 +0.13(+1.37%)
Sep 18, 2003 9.449 9.502 9.435 9.444 316,941 -0.01(-0.10%)
Sep 17, 2003 9.368 9.488 9.368 9.454 193,582 +0.07(+0.77%)
Sep 16, 2003 9.272 9.382 9.176 9.382 162,742 +0.14(+1.56%)
Sep 15, 2003 9.286 9.478 9.190 9.238 151,281 -0.02(-0.21%)
Sep 12, 2003 9.262 9.286 9.099 9.257 146,905 +0.02(+0.21%)
Sep 11, 2003 9.065 9.406 8.974 9.238 243,800 +0.18(+1.96%)
Sep 10, 2003 9.190 9.262 8.902 9.061 321,733 -0.25(-2.68%)
Sep 09, 2003 9.646 9.723 9.310 9.310 342,571 -0.36(-3.72%)
Sep 08, 2003 9.598 10.17 9.526 9.670 743,071 +0.38(+4.13%)
Sep 05, 2003 9.598 9.598 9.190 9.286 307,564 -0.26(-2.76%)
Sep 04, 2003 8.926 9.579 8.878 9.550 393,832 +0.62(+6.99%)
Sep 03, 2003 8.494 8.998 8.470 8.926 282,350 +0.48(+5.68%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.