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 )

26.75 -0.05 (-0.19%)
Official Closing 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 (%)
Apr 30, 2010 8.235 8.235 7.813 7.822 197,093 -0.43(-5.23%)
Apr 29, 2010 8.206 8.278 8.067 8.254 179,468 +0.08(+0.94%)
Apr 28, 2010 8.249 8.317 8.158 8.177 73,634 -0.00(-0.06%)
Apr 27, 2010 8.552 8.552 8.144 8.182 155,790 -0.37(-4.37%)
Apr 26, 2010 8.557 8.638 8.441 8.557 225,213 +0.02(+0.28%)
Apr 23, 2010 8.533 8.600 8.480 8.533 112,469 +0.03(+0.34%)
Apr 22, 2010 8.441 8.518 8.331 8.504 133,236 +0.01(+0.17%)
Apr 21, 2010 8.336 8.504 8.192 8.489 122,017 +0.15(+1.84%)
Apr 20, 2010 8.638 8.638 8.249 8.336 206,078 -0.30(-3.50%)
Apr 19, 2010 8.225 8.638 8.225 8.638 276,659 +0.36(+4.35%)
Apr 16, 2010 8.629 8.629 8.259 8.278 276,024 -0.37(-4.27%)
Apr 15, 2010 8.489 8.715 8.437 8.648 357,960 +0.07(+0.84%)
Apr 14, 2010 8.158 8.600 8.082 8.576 377,697 +0.43(+5.24%)
Apr 13, 2010 8.158 8.259 8.053 8.149 155,576 -0.01(-0.12%)
Apr 12, 2010 8.110 8.158 7.990 8.158 148,735 +0.08(+0.95%)
Apr 09, 2010 7.981 8.120 7.885 8.082 121,469 +0.08(+0.96%)
Apr 08, 2010 8.048 8.101 7.822 8.005 95,086 -0.06(-0.77%)
Apr 07, 2010 7.995 8.125 7.894 8.067 140,550 +0.04(+0.48%)
Apr 06, 2010 8.014 8.067 7.957 8.029 77,807 -0.07(-0.83%)
Apr 05, 2010 7.990 8.096 7.885 8.096 112,690 +0.11(+1.32%)
Apr 01, 2010 7.846 7.990 7.990 7.990 225,046 +0.16(+2.02%)
Mar 31, 2010 7.923 8.034 7.813 7.832 169,893 -0.11(-1.39%)
Mar 30, 2010 7.813 8.005 7.813 7.942 212,148 +0.18(+2.29%)
Mar 29, 2010 7.822 7.971 7.726 7.765 144,144 -0.06(-0.80%)
Mar 26, 2010 7.952 8.077 7.789 7.827 241,589 -0.13(-1.63%)
Mar 25, 2010 7.995 8.153 7.928 7.957 153,121 +0.02(+0.30%)
Mar 24, 2010 7.880 8.048 7.798 7.933 385,874 +0.05(+0.67%)
Mar 23, 2010 7.784 7.952 7.726 7.880 345,044 +0.08(+1.05%)
Mar 22, 2010 7.707 7.846 7.654 7.798 236,409 +0.00(+0.00%)
Mar 19, 2010 7.770 7.808 7.678 7.798 329,279 +0.02(+0.31%)
Mar 18, 2010 7.770 7.813 7.660 7.774 211,050 -0.03(-0.43%)
Mar 17, 2010 7.808 7.918 7.746 7.808 280,839 -0.01(-0.18%)
Mar 16, 2010 7.794 7.822 7.765 7.822 238,895 +0.02(+0.31%)
Mar 15, 2010 7.770 7.798 7.770 7.798 171,573 +0.02(+0.25%)
Mar 12, 2010 7.798 7.798 7.698 7.779 155,830 -0.02(-0.25%)
Mar 11, 2010 7.717 7.798 7.626 7.798 129,110 +0.01(+0.12%)
Mar 10, 2010 7.606 7.805 7.558 7.789 224,196 +0.20(+2.59%)
Mar 09, 2010 7.578 7.678 7.530 7.592 229,887 +0.01(+0.19%)
Mar 08, 2010 7.755 7.755 7.530 7.578 199,966 -0.20(-2.53%)
Mar 05, 2010 7.587 7.779 7.515 7.774 216,738 +0.14(+1.89%)
Mar 04, 2010 7.606 7.650 7.530 7.630 210,973 +0.00(+0.00%)
Mar 03, 2010 7.664 7.794 7.477 7.630 264,794 -0.05(-0.62%)
Mar 02, 2010 7.285 7.957 6.983 7.678 1,248,020 +1.20(+18.61%)
Mar 01, 2010 6.383 6.507 6.325 6.474 253,569 +0.10(+1.58%)
Feb 26, 2010 6.579 6.584 6.349 6.373 82,683 -0.20(-2.99%)
Feb 25, 2010 6.546 6.589 6.464 6.570 92,961 -0.09(-1.37%)
Feb 24, 2010 6.685 6.685 6.603 6.661 57,274 -0.03(-0.43%)
Feb 23, 2010 6.589 6.704 6.435 6.690 115,405 +0.11(+1.68%)
Feb 22, 2010 6.493 6.647 6.493 6.579 91,762 +0.09(+1.33%)
Feb 19, 2010 6.392 6.507 6.387 6.493 125,142 +0.11(+1.65%)
Feb 18, 2010 6.282 6.407 6.267 6.387 127,399 +0.09(+1.37%)
Feb 17, 2010 6.109 6.315 6.080 6.301 123,119 +0.18(+2.98%)
Feb 16, 2010 6.071 6.124 5.989 6.119 47,741 +0.05(+0.79%)
Feb 12, 2010 6.004 6.071 6.071 6.071 128,360 +0.00(+0.08%)
Feb 11, 2010 5.869 6.071 5.797 6.066 145,117 +0.16(+2.76%)
Feb 10, 2010 5.951 5.975 5.778 5.903 77,693 -0.09(-1.44%)
Feb 09, 2010 5.903 6.018 5.706 5.989 132,092 +0.14(+2.38%)
Feb 08, 2010 5.946 5.975 5.826 5.850 160,060 -0.12(-2.09%)
Feb 05, 2010 5.831 5.989 5.831 5.975 65,311 +0.13(+2.30%)
Feb 04, 2010 6.008 6.028 5.812 5.840 113,690 -0.21(-3.49%)
Feb 03, 2010 5.970 6.061 5.908 6.052 106,711 +0.05(+0.80%)
Feb 02, 2010 5.855 6.052 5.855 6.004 113,717 +0.13(+2.29%)
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.