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

Heritage Insurance Holdings (NY: HRTG )

7.115 -3.175 (-30.86%)
Streaming Delayed Price Updated: 12:36 PM EDT, May 2, 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 (%)
Aug 31, 2021 6.498 6.746 6.498 6.689 123,208 +0.15(+2.34%)
Aug 30, 2021 6.459 6.555 6.297 6.536 135,207 +0.06(+0.88%)
Aug 27, 2021 6.163 6.536 6.154 6.479 130,689 +0.26(+4.15%)
Aug 26, 2021 6.297 6.321 6.173 6.221 154,450 -0.09(-1.36%)
Aug 25, 2021 6.364 6.383 6.268 6.307 166,585 -0.05(-0.75%)
Aug 24, 2021 6.373 6.455 6.326 6.354 128,857 -0.07(-1.04%)
Aug 23, 2021 6.402 6.459 6.393 6.421 109,449 +0.05(+0.75%)
Aug 20, 2021 6.106 6.479 6.049 6.373 256,850 +0.24(+3.89%)
Aug 19, 2021 6.373 6.421 6.125 6.135 288,262 -0.31(-4.75%)
Aug 18, 2021 6.507 6.517 6.345 6.440 184,394 -0.11(-1.61%)
Aug 17, 2021 6.440 6.584 6.278 6.545 186,024 +0.09(+1.33%)
Aug 16, 2021 6.737 6.737 6.450 6.459 228,952 -0.33(-4.92%)
Aug 13, 2021 6.842 6.937 6.756 6.794 122,753 -0.07(-0.97%)
Aug 12, 2021 7.119 7.138 6.803 6.861 144,555 -0.30(-4.14%)
Aug 11, 2021 7.138 7.195 7.052 7.157 85,155 +0.01(+0.13%)
Aug 10, 2021 6.985 7.195 6.946 7.147 96,605 +0.16(+2.33%)
Aug 09, 2021 6.956 7.224 6.870 6.985 200,008 +0.07(+0.97%)
Aug 06, 2021 6.784 6.975 6.689 6.918 165,809 +0.25(+3.72%)
Aug 05, 2021 6.727 6.770 6.612 6.670 239,610 -0.02(-0.29%)
Aug 04, 2021 6.698 6.894 6.641 6.689 167,698 -0.07(-0.99%)
Aug 03, 2021 6.861 6.899 6.737 6.756 209,329 -0.09(-1.26%)
Aug 02, 2021 7.014 7.205 6.842 6.842 214,827 -0.17(-2.45%)
Jul 30, 2021 6.842 7.033 6.832 7.014 88,943 +0.11(+1.52%)
Jul 29, 2021 7.061 7.100 6.851 6.909 124,891 -0.09(-1.23%)
Jul 28, 2021 7.004 7.099 6.880 6.995 109,721 -0.05(-0.68%)
Jul 27, 2021 7.071 7.138 6.956 7.042 169,477 -0.11(-1.47%)
Jul 26, 2021 7.157 7.300 7.014 7.147 190,744 +0.02(+0.27%)
Jul 23, 2021 7.348 7.367 6.995 7.128 153,176 -0.21(-2.86%)
Jul 22, 2021 7.759 7.854 7.339 7.339 280,442 -0.44(-5.65%)
Jul 21, 2021 7.730 7.979 7.730 7.778 91,393 +0.08(+0.99%)
Jul 20, 2021 7.558 7.816 7.549 7.702 183,804 +0.13(+1.77%)
Jul 19, 2021 7.769 7.869 7.511 7.568 166,493 -0.32(-4.12%)
Jul 16, 2021 7.931 8.007 7.788 7.893 140,610 +0.03(+0.36%)
Jul 15, 2021 7.960 8.007 7.797 7.864 158,275 -0.14(-1.79%)
Jul 14, 2021 8.027 8.103 7.979 8.007 96,296 -0.05(-0.59%)
Jul 13, 2021 8.113 8.208 8.007 8.055 84,163 -0.11(-1.29%)
Jul 12, 2021 8.055 8.256 8.027 8.160 84,917 +0.11(+1.43%)
Jul 09, 2021 8.160 8.179 8.017 8.046 89,465 -0.01(-0.12%)
Jul 08, 2021 8.113 8.179 7.988 8.055 173,112 -0.14(-1.75%)
Jul 07, 2021 8.141 8.275 8.074 8.198 198,424 +0.02(+0.23%)
Jul 06, 2021 8.246 8.361 8.084 8.179 143,286 -0.01(-0.12%)
Jul 02, 2021 8.332 8.332 8.121 8.189 119,632 -0.15(-1.83%)
Jul 01, 2021 8.284 8.428 8.208 8.342 97,604 +0.14(+1.75%)
Jun 30, 2021 8.332 8.342 8.141 8.198 115,231 -0.11(-1.38%)
Jun 29, 2021 8.218 8.418 8.165 8.313 120,845 +0.13(+1.64%)
Jun 28, 2021 8.093 8.304 8.036 8.179 187,489 +0.06(+0.71%)
Jun 25, 2021 7.998 8.189 7.941 8.122 383,884 +0.15(+1.92%)
Jun 24, 2021 8.027 8.027 7.941 7.969 154,385 +0.02(+0.24%)
Jun 23, 2021 7.998 8.055 7.893 7.950 127,993 -0.05(-0.60%)
Jun 22, 2021 8.122 8.122 7.988 7.998 145,517 -0.11(-1.41%)
Jun 21, 2021 8.027 8.179 8.012 8.113 185,184 +0.07(+0.83%)
Jun 18, 2021 8.294 8.390 8.036 8.046 229,883 -0.34(-4.10%)
Jun 17, 2021 8.724 8.733 8.390 8.390 164,315 -0.34(-3.94%)
Jun 16, 2021 8.571 8.791 8.490 8.734 170,174 +0.16(+1.90%)
Jun 15, 2021 8.600 8.638 8.390 8.571 123,952 +0.07(+0.79%)
Jun 14, 2021 8.313 8.504 8.304 8.504 84,180 +0.20(+2.42%)
Jun 11, 2021 8.417 8.446 8.237 8.304 142,643 -0.05(-0.57%)
Jun 10, 2021 8.285 8.417 8.237 8.351 129,237 +0.06(+0.69%)
Jun 09, 2021 8.190 8.380 8.190 8.294 130,521 +0.12(+1.51%)
Jun 08, 2021 8.009 8.218 8.000 8.171 73,254 +0.12(+1.53%)
Jun 07, 2021 7.990 8.161 7.896 8.047 148,075 +0.12(+1.56%)
Jun 04, 2021 8.047 8.047 7.896 7.924 147,871 -0.09(-1.18%)
Jun 03, 2021 7.924 8.085 7.915 8.019 89,746 +0.06(+0.72%)
Jun 02, 2021 8.161 8.161 7.905 7.962 93,345 -0.11(-1.41%)
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.