Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Heritage Insurance Holdings (NY: HRTG )

9.490 +0.220 (+2.37%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 30, 2023 8.690 9.090 8.510 8.790 454,882 -0.06(-0.68%)
Nov 29, 2023 9.480 9.570 8.480 8.850 579,306 -0.56(-5.95%)
Nov 28, 2023 9.590 9.690 8.770 9.410 1,056,916 -0.34(-3.49%)
Nov 27, 2023 8.400 9.790 8.335 9.750 1,154,933 +1.31(+15.52%)
Nov 24, 2023 7.640 8.600 7.622 8.440 424,359 +0.88(+11.64%)
Nov 22, 2023 7.700 7.800 7.490 7.560 231,653 -0.10(-1.31%)
Nov 21, 2023 7.350 7.720 7.300 7.660 311,691 +0.28(+3.79%)
Nov 20, 2023 7.760 7.820 7.350 7.380 382,178 -0.38(-4.90%)
Nov 17, 2023 7.380 7.850 7.360 7.760 318,332 +0.34(+4.58%)
Nov 16, 2023 7.690 7.720 7.230 7.420 294,968 -0.11(-1.46%)
Nov 15, 2023 7.360 7.860 7.295 7.530 472,097 +0.28(+3.86%)
Nov 14, 2023 7.290 7.295 6.880 7.250 476,576 +0.07(+0.97%)
Nov 13, 2023 7.390 7.390 7.080 7.180 442,030 -0.21(-2.84%)
Nov 10, 2023 7.440 7.580 7.150 7.390 539,433 -0.06(-0.81%)
Nov 09, 2023 7.620 8.000 7.400 7.450 655,736 -0.11(-1.46%)
Nov 08, 2023 7.730 7.760 7.210 7.560 545,765 -0.12(-1.56%)
Nov 07, 2023 7.080 7.710 7.070 7.680 510,748 +0.62(+8.78%)
Nov 06, 2023 7.310 7.382 6.930 7.060 592,248 +0.06(+0.86%)
Nov 03, 2023 6.440 7.440 6.325 7.000 738,261 +0.72(+11.46%)
Nov 02, 2023 6.200 6.590 6.089 6.280 679,230 +0.11(+1.78%)
Nov 01, 2023 5.930 6.180 5.820 6.170 206,119 +0.26(+4.40%)
Oct 31, 2023 5.940 5.960 5.740 5.910 132,955 +0.04(+0.68%)
Oct 30, 2023 5.960 6.050 5.760 5.870 255,091 +0.02(+0.34%)
Oct 27, 2023 5.900 5.980 5.490 5.850 382,564 +0.04(+0.69%)
Oct 26, 2023 5.490 5.850 5.450 5.810 290,992 +0.34(+6.22%)
Oct 25, 2023 5.500 5.770 5.440 5.470 190,121 +0.01(+0.18%)
Oct 24, 2023 5.390 5.570 5.300 5.460 210,708 +0.14(+2.63%)
Oct 23, 2023 5.420 5.490 5.270 5.320 150,741 -0.14(-2.56%)
Oct 20, 2023 5.280 5.510 5.230 5.460 234,252 +0.19(+3.61%)
Oct 19, 2023 5.220 5.290 5.198 5.270 86,425 +0.06(+1.15%)
Oct 18, 2023 5.280 5.330 5.170 5.210 147,476 -0.11(-2.07%)
Oct 17, 2023 5.030 5.350 5.030 5.320 325,526 +0.28(+5.56%)
Oct 16, 2023 5.430 5.440 5.030 5.040 306,684 -0.41(-7.52%)
Oct 13, 2023 5.820 5.840 5.410 5.450 408,988 -0.32(-5.55%)
Oct 12, 2023 5.790 5.960 5.730 5.770 291,687 +0.00(+0.00%)
Oct 11, 2023 5.600 5.860 5.585 5.770 281,069 +0.21(+3.78%)
Oct 10, 2023 5.600 5.600 5.410 5.560 299,124 -0.06(-1.07%)
Oct 09, 2023 5.480 5.660 5.446 5.620 195,226 +0.19(+3.50%)
Oct 06, 2023 5.560 5.610 5.400 5.430 393,851 -0.23(-4.06%)
Oct 05, 2023 6.060 6.160 5.320 5.660 958,334 -0.61(-9.73%)
Oct 04, 2023 6.200 6.380 6.120 6.270 194,041 +0.05(+0.80%)
Oct 03, 2023 6.360 6.430 5.930 6.220 348,428 -0.26(-4.01%)
Oct 02, 2023 6.580 6.700 6.420 6.480 260,755 -0.01(-0.15%)
Sep 29, 2023 6.490 6.700 6.320 6.490 380,110 +0.14(+2.20%)
Sep 28, 2023 6.400 6.470 6.120 6.350 318,948 -0.03(-0.47%)
Sep 27, 2023 6.250 6.470 6.150 6.380 460,819 +0.25(+4.08%)
Sep 26, 2023 5.730 6.370 5.660 6.130 1,856,058 +0.87(+16.54%)
Sep 25, 2023 5.000 5.260 5.140 5.260 137,559 +0.24(+4.78%)
Sep 22, 2023 5.030 5.100 4.930 5.020 129,917 +0.00(+0.00%)
Sep 21, 2023 5.080 5.080 4.920 5.020 90,278 -0.11(-2.14%)
Sep 20, 2023 5.230 5.300 5.090 5.130 56,384 -0.09(-1.72%)
Sep 19, 2023 5.230 5.255 5.040 5.220 89,609 -0.01(-0.19%)
Sep 18, 2023 5.170 5.280 5.080 5.230 158,616 +0.00(+0.00%)
Sep 15, 2023 5.120 5.240 5.001 5.230 316,332 +0.10(+1.95%)
Sep 14, 2023 5.030 5.160 4.920 5.130 136,141 +0.16(+3.22%)
Sep 13, 2023 4.790 4.990 4.705 4.970 156,330 +0.21(+4.41%)
Sep 12, 2023 4.600 4.830 4.550 4.760 163,283 +0.16(+3.48%)
Sep 11, 2023 4.720 4.740 4.460 4.600 298,191 -0.13(-2.75%)
Sep 08, 2023 4.560 4.760 4.430 4.730 257,519 +0.22(+4.88%)
Sep 07, 2023 4.520 4.540 4.280 4.510 474,320 -0.06(-1.31%)
Sep 06, 2023 4.830 4.930 4.528 4.570 206,294 -0.22(-4.59%)
Sep 05, 2023 5.290 5.290 4.675 4.790 254,590 -0.51(-9.62%)
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.