Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 (%)
Jan 31, 2005 8.182 8.638 8.182 8.590 190,248 +0.52(+6.42%)
Jan 28, 2005 8.254 8.278 8.038 8.072 110,231 -0.17(-2.10%)
Jan 27, 2005 8.384 8.475 8.235 8.245 126,276 -0.13(-1.55%)
Jan 26, 2005 8.206 8.398 8.158 8.374 107,939 +0.22(+2.65%)
Jan 25, 2005 8.091 8.173 8.005 8.158 108,355 +0.07(+0.83%)
Jan 24, 2005 8.086 8.201 8.034 8.091 147,739 +0.03(+0.36%)
Jan 21, 2005 8.326 8.326 8.043 8.062 72,723 -0.19(-2.33%)
Jan 20, 2005 8.446 8.446 8.254 8.254 99,812 -0.19(-2.27%)
Jan 19, 2005 8.528 8.533 8.384 8.446 190,664 -0.08(-0.96%)
Jan 18, 2005 8.417 8.547 8.350 8.528 102,521 +0.06(+0.74%)
Jan 14, 2005 8.278 8.499 8.269 8.465 100,854 +0.24(+2.98%)
Jan 13, 2005 8.581 8.614 8.182 8.221 254,011 -0.34(-3.98%)
Jan 12, 2005 8.398 8.566 8.249 8.561 182,746 +0.16(+1.94%)
Jan 11, 2005 8.398 8.441 8.211 8.398 275,265 -0.05(-0.57%)
Jan 10, 2005 8.350 8.542 8.312 8.446 144,405 +0.14(+1.68%)
Jan 07, 2005 8.485 8.609 8.307 8.307 238,799 -0.18(-2.09%)
Jan 06, 2005 8.398 8.576 8.206 8.485 428,005 +0.37(+4.62%)
Jan 05, 2005 8.235 8.273 8.014 8.110 181,704 -0.08(-0.94%)
Jan 04, 2005 8.350 8.360 8.187 8.187 153,782 -0.12(-1.39%)
Jan 03, 2005 8.926 8.926 8.245 8.302 299,854 -0.58(-6.49%)
Dec 31, 2004 8.446 8.878 8.360 8.878 216,920 +0.41(+4.82%)
Dec 30, 2004 8.485 8.566 8.321 8.470 83,350 -0.01(-0.17%)
Dec 29, 2004 8.437 8.552 8.398 8.485 106,480 +0.06(+0.68%)
Dec 28, 2004 8.321 8.638 8.321 8.427 101,479 +0.11(+1.33%)
Dec 27, 2004 8.331 8.475 8.317 8.317 188,581 +0.01(+0.17%)
Dec 23, 2004 8.254 8.350 8.235 8.302 141,071 +0.02(+0.23%)
Dec 22, 2004 7.966 8.561 7.918 8.283 716,816 +0.00(+0.06%)
Dec 21, 2004 8.158 8.350 8.158 8.278 171,910 +0.12(+1.41%)
Dec 20, 2004 8.403 8.422 8.134 8.163 179,412 -0.24(-2.86%)
Dec 17, 2004 8.605 8.633 8.389 8.403 93,144 -0.20(-2.29%)
Dec 16, 2004 8.681 8.681 8.537 8.600 68,555 -0.08(-0.94%)
Dec 15, 2004 8.854 8.878 8.590 8.681 182,954 -0.20(-2.22%)
Dec 14, 2004 8.446 8.960 8.437 8.878 219,004 +0.46(+5.47%)
Dec 13, 2004 8.528 8.552 8.293 8.417 215,044 -0.12(-1.35%)
Dec 10, 2004 8.533 8.542 8.413 8.533 109,606 -0.05(-0.56%)
Dec 09, 2004 8.513 8.710 8.398 8.581 201,291 +0.07(+0.79%)
Dec 08, 2004 8.427 8.657 8.427 8.513 287,351 +0.08(+0.97%)
Dec 07, 2004 9.022 9.046 8.422 8.432 557,616 -0.65(-7.18%)
Dec 06, 2004 8.926 9.094 8.878 9.085 935,403 +0.20(+2.27%)
Dec 03, 2004 9.468 9.526 8.869 8.883 1,719,108 -0.73(-7.63%)
Dec 02, 2004 10.04 10.10 9.550 9.617 254,428 -0.42(-4.21%)
Dec 01, 2004 9.670 10.04 9.651 10.04 549,072 +0.37(+3.82%)
Nov 30, 2004 9.502 9.670 9.406 9.670 332,361 +0.18(+1.92%)
Nov 29, 2004 9.579 9.622 9.358 9.488 181,287 -0.09(-0.95%)
Nov 26, 2004 9.694 9.718 9.536 9.579 33,965 -0.13(-1.38%)
Nov 24, 2004 9.564 9.723 9.478 9.713 250,677 +0.16(+1.71%)
Nov 23, 2004 9.670 9.699 9.473 9.550 221,504 -0.14(-1.49%)
Nov 22, 2004 9.521 9.756 9.502 9.694 135,861 +0.17(+1.81%)
Nov 19, 2004 9.694 9.718 9.521 9.521 378,203 -0.22(-2.22%)
Nov 18, 2004 9.771 9.819 9.694 9.737 224,213 -0.03(-0.29%)
Nov 17, 2004 9.766 9.968 9.660 9.766 341,737 -0.06(-0.63%)
Nov 16, 2004 9.838 9.867 9.684 9.828 441,758 -0.15(-1.54%)
Nov 15, 2004 10.01 10.03 9.680 9.982 692,644 -0.09(-0.91%)
Nov 12, 2004 9.478 10.12 9.358 10.07 1,399,875 +0.66(+7.04%)
Nov 11, 2004 9.406 9.502 9.248 9.411 162,950 +0.01(+0.10%)
Nov 10, 2004 8.638 9.598 8.638 9.401 757,241 +0.82(+9.50%)
Nov 09, 2004 8.590 8.691 8.465 8.585 153,573 -0.01(-0.17%)
Nov 08, 2004 8.758 8.912 8.523 8.600 153,156 -0.37(-4.17%)
Nov 05, 2004 8.998 9.061 8.782 8.974 210,877 +0.02(+0.21%)
Nov 04, 2004 8.614 8.965 8.437 8.955 198,999 +0.22(+2.53%)
Nov 03, 2004 8.797 8.854 8.552 8.734 219,837 +0.06(+0.66%)
Nov 02, 2004 8.830 8.840 8.672 8.677 115,023 -0.07(-0.77%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.