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 (%)
Jul 31, 2006 7.391 7.530 7.314 7.391 175,346 -0.05(-0.64%)
Jul 28, 2006 7.506 7.506 7.276 7.439 163,044 -0.02(-0.26%)
Jul 27, 2006 7.281 7.520 7.281 7.458 362,576 +0.23(+3.12%)
Jul 26, 2006 7.170 7.314 7.089 7.233 491,845 +0.06(+0.87%)
Jul 25, 2006 7.266 7.314 7.170 7.170 322,962 -0.10(-1.32%)
Jul 24, 2006 7.199 7.305 7.146 7.266 269,795 +0.07(+0.93%)
Jul 21, 2006 7.199 7.300 7.050 7.199 342,978 -0.01(-0.13%)
Jul 20, 2006 7.449 7.530 7.166 7.209 1,109,831 -0.19(-2.59%)
Jul 19, 2006 7.261 7.429 7.261 7.401 277,509 +0.19(+2.59%)
Jul 18, 2006 7.204 7.285 7.002 7.214 497,474 -0.00(-0.07%)
Jul 17, 2006 7.122 7.295 7.094 7.218 350,275 +0.05(+0.67%)
Jul 14, 2006 7.209 7.281 7.012 7.170 533,544 -0.06(-0.86%)
Jul 13, 2006 7.391 7.420 7.194 7.233 365,704 -0.16(-2.20%)
Jul 12, 2006 7.938 7.938 7.381 7.396 280,637 -0.52(-6.60%)
Jul 11, 2006 7.967 7.967 7.612 7.919 197,029 -0.09(-1.14%)
Jul 10, 2006 7.866 8.120 7.832 8.010 362,576 +0.12(+1.58%)
Jul 07, 2006 7.674 7.890 7.631 7.885 459,945 +0.16(+2.11%)
Jul 06, 2006 7.674 7.895 7.506 7.722 456,400 +0.24(+3.21%)
Jul 05, 2006 7.592 7.602 7.410 7.482 416,994 -0.18(-2.38%)
Jul 03, 2006 7.645 7.703 7.578 7.664 127,600 +0.14(+1.85%)
Jun 30, 2006 7.674 7.736 7.477 7.525 573,784 -0.15(-1.94%)
Jun 29, 2006 7.573 7.746 7.525 7.674 295,023 +0.20(+2.63%)
Jun 28, 2006 7.612 7.674 7.271 7.477 199,323 -0.15(-1.95%)
Jun 27, 2006 7.650 7.680 7.525 7.626 276,050 -0.05(-0.62%)
Jun 26, 2006 7.497 7.755 7.487 7.674 190,775 +0.20(+2.70%)
Jun 23, 2006 7.626 7.674 7.439 7.473 127,808 -0.19(-2.50%)
Jun 22, 2006 7.559 7.674 7.501 7.664 166,172 +0.12(+1.52%)
Jun 21, 2006 7.434 7.626 7.353 7.549 111,754 +0.05(+0.64%)
Jun 20, 2006 7.554 7.655 7.458 7.501 132,187 -0.08(-1.01%)
Jun 19, 2006 7.549 7.674 7.468 7.578 259,579 +0.03(+0.38%)
Jun 16, 2006 7.612 7.784 7.401 7.549 683,037 -0.11(-1.44%)
Jun 15, 2006 7.525 7.722 7.482 7.660 250,196 +0.13(+1.78%)
Jun 14, 2006 7.261 7.578 7.218 7.525 194,736 +0.22(+2.95%)
Jun 13, 2006 7.295 7.525 7.218 7.309 304,197 -0.03(-0.46%)
Jun 12, 2006 7.540 7.540 7.017 7.343 460,362 -0.20(-2.61%)
Jun 09, 2006 7.732 7.861 7.477 7.540 243,733 -0.13(-1.75%)
Jun 08, 2006 7.161 7.674 7.060 7.674 409,488 +0.51(+7.17%)
Jun 07, 2006 7.640 7.751 7.098 7.161 581,082 -0.58(-7.44%)
Jun 06, 2006 7.343 7.938 7.343 7.736 499,768 +0.20(+2.67%)
Jun 05, 2006 7.501 7.727 7.410 7.535 351,943 -0.06(-0.82%)
Jun 02, 2006 6.955 7.597 6.955 7.597 458,277 +0.71(+10.23%)
Jun 01, 2006 6.715 6.892 6.715 6.892 271,046 +0.17(+2.50%)
May 31, 2006 6.715 6.787 6.571 6.724 590,672 -0.12(-1.68%)
May 30, 2006 7.055 7.055 6.835 6.839 213,292 -0.24(-3.39%)
May 26, 2006 7.261 7.261 7.041 7.079 127,600 -0.16(-2.25%)
May 25, 2006 7.026 7.242 7.026 7.242 153,454 +0.22(+3.07%)
May 24, 2006 6.830 7.046 6.830 7.026 308,993 +0.18(+2.59%)
May 23, 2006 6.907 6.955 6.820 6.849 171,593 -0.03(-0.42%)
May 22, 2006 6.825 7.046 6.729 6.878 263,332 +0.00(+0.07%)
May 19, 2006 6.883 6.945 6.724 6.873 157,207 -0.07(-1.04%)
May 18, 2006 6.950 7.002 6.887 6.945 204,118 -0.03(-0.41%)
May 17, 2006 6.907 7.060 6.878 6.974 182,226 -0.03(-0.41%)
May 16, 2006 7.026 7.050 6.955 7.002 140,735 -0.01(-0.21%)
May 15, 2006 6.806 7.089 6.791 7.017 160,751 +0.16(+2.38%)
May 12, 2006 6.940 7.132 6.820 6.854 242,899 -0.33(-4.54%)
May 11, 2006 7.314 7.338 7.170 7.180 213,501 -0.16(-2.16%)
May 10, 2006 7.242 7.444 7.223 7.338 166,589 +0.11(+1.53%)
May 09, 2006 7.247 7.367 7.180 7.228 183,060 -0.07(-0.92%)
May 08, 2006 7.266 7.329 7.166 7.295 162,210 +0.00(+0.00%)
May 05, 2006 7.190 7.458 7.190 7.295 166,172 +0.13(+1.88%)
May 04, 2006 7.377 7.377 7.084 7.161 244,358 -0.22(-2.99%)
May 03, 2006 7.137 7.458 7.074 7.381 298,985 +0.24(+3.43%)
May 02, 2006 7.530 7.794 7.079 7.137 566,278 +0.09(+1.22%)
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.