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

Heritage Insurance Holdings (NY: HRTG )

8.810 +0.230 (+2.68%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
May 29, 2020 11.48 11.74 10.92 11.65 118,523 -0.03(-0.24%)
May 28, 2020 11.93 11.99 11.64 11.68 167,432 -0.08(-0.71%)
May 27, 2020 11.46 11.97 11.46 11.76 169,770 +0.26(+2.26%)
May 26, 2020 11.42 11.57 11.31 11.50 138,680 +0.47(+4.30%)
May 22, 2020 11.19 11.19 10.87 11.03 125,197 -0.06(-0.50%)
May 21, 2020 10.91 11.31 10.81 11.08 150,495 +0.20(+1.88%)
May 20, 2020 10.72 11.10 10.72 10.88 112,129 +0.23(+2.18%)
May 19, 2020 10.90 11.06 10.63 10.65 115,238 -0.40(-3.62%)
May 18, 2020 10.91 11.19 10.89 11.04 145,363 +0.44(+4.12%)
May 15, 2020 10.34 10.61 10.18 10.61 131,333 +0.25(+2.42%)
May 14, 2020 10.45 10.45 10.07 10.36 150,911 -0.15(-1.41%)
May 13, 2020 10.26 10.58 10.26 10.51 243,453 +0.07(+0.71%)
May 12, 2020 10.81 10.89 10.40 10.43 197,640 -0.39(-3.60%)
May 11, 2020 11.08 11.19 10.73 10.82 136,426 -0.37(-3.32%)
May 08, 2020 11.10 11.33 10.96 11.19 129,826 +0.20(+1.77%)
May 07, 2020 10.77 11.15 10.63 11.00 185,780 +0.43(+4.04%)
May 06, 2020 10.40 10.64 10.18 10.57 221,031 +0.14(+1.34%)
May 05, 2020 10.81 11.15 10.30 10.43 235,502 +0.27(+2.65%)
May 04, 2020 9.930 10.25 9.819 10.16 126,668 +0.07(+0.74%)
May 01, 2020 10.33 10.38 9.912 10.09 118,738 -0.45(-4.23%)
Apr 30, 2020 10.63 10.67 10.41 10.53 135,141 -0.34(-3.16%)
Apr 29, 2020 10.58 11.15 10.39 10.88 156,352 +0.61(+5.97%)
Apr 28, 2020 10.35 10.41 10.15 10.26 137,959 +0.19(+1.84%)
Apr 27, 2020 9.828 10.30 9.707 10.08 149,548 +0.23(+2.36%)
Apr 24, 2020 9.986 10.02 9.670 9.847 80,845 -0.13(-1.30%)
Apr 23, 2020 9.782 10.24 9.782 9.977 125,826 +0.17(+1.70%)
Apr 22, 2020 9.921 10.02 9.652 9.810 99,672 +0.09(+0.96%)
Apr 21, 2020 9.633 9.875 9.591 9.717 71,580 -0.20(-2.06%)
Apr 20, 2020 10.06 10.17 9.754 9.921 99,778 -0.44(-4.22%)
Apr 17, 2020 10.01 10.47 10.01 10.36 119,815 +0.54(+5.49%)
Apr 16, 2020 9.614 9.837 9.354 9.819 182,064 +0.10(+1.05%)
Apr 15, 2020 9.847 9.902 9.596 9.717 171,724 -0.48(-4.74%)
Apr 14, 2020 10.60 10.64 10.07 10.20 159,176 -0.30(-2.83%)
Apr 13, 2020 10.39 10.73 10.09 10.50 140,182 +0.00(+0.00%)
Apr 09, 2020 10.13 10.56 10.05 10.50 231,341 +0.51(+5.12%)
Apr 08, 2020 10.01 10.12 9.772 9.986 191,303 +0.13(+1.32%)
Apr 07, 2020 9.958 10.03 9.670 9.856 154,338 +0.12(+1.24%)
Apr 06, 2020 10.15 10.22 9.624 9.735 295,053 +0.07(+0.77%)
Apr 03, 2020 9.642 9.837 9.234 9.661 176,762 -0.03(-0.29%)
Apr 02, 2020 9.689 9.977 9.308 9.689 134,849 -0.15(-1.51%)
Apr 01, 2020 9.447 9.949 9.447 9.837 225,328 -0.11(-1.12%)
Mar 31, 2020 9.828 10.01 9.614 9.949 357,967 -0.11(-1.11%)
Mar 30, 2020 9.382 10.11 9.215 10.06 263,418 +0.71(+7.55%)
Mar 27, 2020 9.159 9.689 9.094 9.354 294,962 -0.18(-1.85%)
Mar 26, 2020 9.048 9.642 9.048 9.531 627,313 +0.47(+5.23%)
Mar 25, 2020 9.679 9.796 9.001 9.057 292,778 -0.61(-6.34%)
Mar 24, 2020 9.447 9.940 9.206 9.670 309,076 +0.49(+5.36%)
Mar 23, 2020 8.816 9.234 8.328 9.178 190,920 +0.35(+4.00%)
Mar 20, 2020 9.029 9.354 8.565 8.825 313,586 -0.30(-3.26%)
Mar 19, 2020 9.113 9.466 8.797 9.122 355,463 +0.02(+0.20%)
Mar 18, 2020 9.447 9.503 8.695 9.104 254,438 -0.98(-9.76%)
Mar 17, 2020 9.150 10.09 8.843 10.09 225,960 +1.24(+13.96%)
Mar 16, 2020 8.908 9.614 8.751 8.853 275,723 -0.84(-8.63%)
Mar 13, 2020 9.234 9.689 9.001 9.689 196,139 +0.99(+11.43%)
Mar 12, 2020 9.082 9.415 6.923 8.695 282,951 -0.90(-9.42%)
Mar 11, 2020 9.738 9.793 9.387 9.599 180,198 -0.42(-4.24%)
Mar 10, 2020 10.15 10.21 9.609 10.02 210,720 +0.08(+0.84%)
Mar 09, 2020 10.75 10.98 9.924 9.941 234,341 -1.38(-12.22%)
Mar 06, 2020 11.00 11.36 10.91 11.33 199,563 +0.12(+1.07%)
Mar 05, 2020 11.02 11.40 10.91 11.21 233,696 -0.06(-0.57%)
Mar 04, 2020 10.98 11.29 10.80 11.27 134,191 +0.43(+4.00%)
Mar 03, 2020 10.93 11.06 10.65 10.84 141,730 -0.10(-0.93%)
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.