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

Heritage Insurance Holdings (NY: HRTG )

9.270 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Mar 31, 2023 2.990 3.090 2.875 3.080 227,432 +0.11(+3.70%)
Mar 30, 2023 3.070 3.090 2.960 2.970 77,756 -0.06(-1.98%)
Mar 29, 2023 2.910 3.045 2.910 3.030 97,622 +0.14(+4.84%)
Mar 28, 2023 3.050 3.100 2.830 2.890 106,040 -0.18(-5.86%)
Mar 27, 2023 3.060 3.180 3.040 3.070 217,086 +0.12(+4.07%)
Mar 24, 2023 3.020 3.080 2.910 2.950 126,663 -0.03(-1.01%)
Mar 23, 2023 3.130 3.210 2.950 2.980 59,830 -0.14(-4.49%)
Mar 22, 2023 3.140 3.290 3.100 3.120 107,743 -0.01(-0.32%)
Mar 21, 2023 2.830 3.130 2.830 3.130 143,510 +0.31(+10.99%)
Mar 20, 2023 2.860 2.953 2.759 2.820 338,262 -0.12(-4.08%)
Mar 17, 2023 3.100 3.210 2.940 2.940 275,211 -0.16(-5.16%)
Mar 16, 2023 3.080 3.350 3.030 3.100 192,945 -0.01(-0.32%)
Mar 15, 2023 3.260 3.290 3.100 3.110 103,055 -0.24(-7.16%)
Mar 14, 2023 3.180 3.500 3.180 3.350 197,999 +0.20(+6.35%)
Mar 13, 2023 3.490 3.550 3.100 3.150 537,079 -0.32(-9.22%)
Mar 10, 2023 3.650 3.790 3.380 3.470 333,875 -0.21(-5.71%)
Mar 09, 2023 3.730 3.790 3.570 3.680 153,821 -0.06(-1.60%)
Mar 08, 2023 3.820 3.860 3.630 3.740 199,460 -0.07(-1.84%)
Mar 07, 2023 3.520 3.920 3.520 3.810 373,067 +0.30(+8.55%)
Mar 06, 2023 3.780 3.900 3.310 3.510 455,284 -0.13(-3.57%)
Mar 03, 2023 3.230 3.690 3.040 3.640 1,239,944 +0.92(+33.82%)
Mar 02, 2023 2.720 2.730 2.615 2.720 164,543 +0.06(+2.26%)
Mar 01, 2023 2.600 2.685 2.530 2.660 186,625 +0.11(+4.31%)
Feb 28, 2023 2.590 2.630 2.510 2.550 70,049 +0.01(+0.39%)
Feb 27, 2023 2.440 2.620 2.430 2.540 76,768 +0.15(+6.28%)
Feb 24, 2023 2.320 2.450 2.260 2.390 104,983 +0.04(+1.70%)
Feb 23, 2023 2.310 2.420 2.300 2.350 140,775 +0.08(+3.52%)
Feb 22, 2023 2.250 2.300 2.220 2.270 30,738 +0.02(+0.89%)
Feb 21, 2023 2.240 2.310 2.230 2.250 45,645 -0.02(-0.88%)
Feb 17, 2023 2.190 2.300 2.150 2.270 103,356 +0.05(+2.25%)
Feb 16, 2023 2.220 2.420 2.200 2.220 85,530 +0.02(+0.91%)
Feb 15, 2023 2.270 2.339 2.200 2.200 56,134 -0.07(-3.08%)
Feb 14, 2023 2.000 2.275 1.970 2.270 114,430 +0.35(+18.23%)
Feb 13, 2023 2.120 2.159 1.880 1.920 652,294 -0.24(-11.11%)
Feb 10, 2023 2.250 2.277 2.120 2.160 67,514 -0.10(-4.42%)
Feb 09, 2023 2.350 2.350 2.250 2.260 27,175 -0.02(-0.88%)
Feb 08, 2023 2.300 2.340 2.210 2.280 50,325 +0.02(+0.88%)
Feb 07, 2023 2.300 2.320 2.190 2.260 67,336 -0.05(-2.16%)
Feb 06, 2023 2.250 2.360 2.250 2.310 130,365 +0.00(+0.00%)
Feb 03, 2023 2.580 2.580 2.290 2.310 135,688 -0.27(-10.47%)
Feb 02, 2023 2.630 2.680 2.480 2.580 165,702 -0.06(-2.27%)
Feb 01, 2023 2.520 2.640 2.520 2.640 86,472 +0.12(+4.76%)
Jan 31, 2023 2.530 2.630 2.470 2.520 89,803 +0.02(+0.80%)
Jan 30, 2023 2.560 2.577 2.450 2.500 50,731 -0.07(-2.72%)
Jan 27, 2023 2.480 2.590 2.442 2.570 93,519 +0.09(+3.63%)
Jan 26, 2023 2.450 2.480 2.400 2.480 73,551 +0.04(+1.64%)
Jan 25, 2023 2.330 2.470 2.286 2.440 75,329 +0.10(+4.27%)
Jan 24, 2023 2.400 2.435 2.310 2.340 49,396 -0.11(-4.49%)
Jan 23, 2023 2.318 2.480 2.318 2.450 101,139 +0.15(+6.52%)
Jan 20, 2023 2.320 2.320 2.250 2.300 57,995 -0.01(-0.43%)
Jan 19, 2023 2.150 2.330 2.120 2.310 72,066 +0.10(+4.52%)
Jan 18, 2023 2.290 2.300 2.140 2.210 44,583 -0.02(-0.90%)
Jan 17, 2023 2.310 2.320 2.140 2.230 163,591 -0.03(-1.33%)
Jan 13, 2023 2.250 2.309 2.250 2.260 72,346 -0.04(-1.74%)
Jan 12, 2023 2.200 2.370 2.155 2.300 150,968 +0.11(+5.02%)
Jan 11, 2023 2.070 2.200 2.070 2.190 171,564 +0.14(+6.83%)
Jan 10, 2023 2.060 2.230 2.040 2.050 183,379 +0.07(+3.54%)
Jan 09, 2023 1.850 1.995 1.820 1.980 139,379 +0.13(+7.03%)
Jan 06, 2023 1.890 1.910 1.810 1.850 37,750 -0.02(-1.07%)
Jan 05, 2023 1.850 1.890 1.770 1.870 50,849 +0.02(+1.08%)
Jan 04, 2023 1.830 1.875 1.815 1.850 47,975 +0.00(+0.00%)
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.