Indicators

Heritage Insurance Holdings (NY: HRTG )

8.130 -0.060 (-0.73%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	11.66	11.93	11.55	11.77	502,951	+0.04(+0.38%)
Sep 28, 2017	11.52	11.76	11.42	11.73	450,105	+0.15(+1.31%)
Sep 27, 2017		11.72	11.25	11.58	578,463	+0.18(+1.56%)
Sep 26, 2017	11.44	11.47	11.09	11.40	401,398	-0.07(-0.62%)
Sep 25, 2017	10.92	11.51	10.92	11.47	871,887	+0.55(+5.06%)
Sep 22, 2017	10.47	10.93	10.47	10.92	399,468	+0.45(+4.26%)
Sep 21, 2017	10.52	10.65	10.25	10.47	314,878	-0.05(-0.51%)
Sep 20, 2017	10.58	10.73	10.47	10.52	358,063	-0.02(-0.17%)
Sep 19, 2017	11.34	11.42	10.45	10.54	706,566	-0.64(-5.74%)
Sep 18, 2017	11.37	11.44	11.05	11.18	468,590	-0.29(-2.49%)
Sep 15, 2017	11.33	12.10	11.21	11.47	1,075,516	+0.10(+0.86%)
Sep 14, 2017	11.50	11.50	10.99	11.37	609,770	-0.15(-1.31%)
Sep 13, 2017	10.67	11.57	10.64	11.52	865,190	+0.84(+7.89%)
Sep 12, 2017	9.988	10.71	9.863	10.68	1,285,054	+0.58(+5.71%)
Sep 11, 2017	9.801	10.43	9.340	10.10	2,590,220	+1.79(+21.56%)
Sep 08, 2017	8.364	8.426	7.850	8.311	2,550,277	-0.10(-1.16%)
Sep 07, 2017	8.710	9.003	8.169	8.409	1,250,105	-0.48(-5.39%)
Sep 06, 2017	8.497	9.296	8.169	8.888	1,591,490	+0.59(+7.17%)
Sep 05, 2017	9.846	9.846	8.010	8.293	2,140,165	-1.69(-16.96%)

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.