Skip to main content

Heritage Insurance Holdings (NY: HRTG )

10.75 +0.25 (+2.38%)
Streaming Delayed Price Updated: 12:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2023 5.290 5.458 5.220 5.300 201,099 -0.01(-0.19%)
Aug 31, 2023 5.350 5.360 5.150 5.310 168,834 +0.02(+0.38%)
Aug 30, 2023 4.880 5.340 4.880 5.290 377,662 +0.43(+8.85%)
Aug 29, 2023 4.740 5.040 4.699 4.860 201,046 +0.04(+0.83%)
Aug 28, 2023 5.200 5.251 4.675 4.820 299,597 -0.35(-6.77%)
Aug 25, 2023 5.240 5.280 5.120 5.170 125,261 -0.16(-3.00%)
Aug 24, 2023 5.200 5.380 5.200 5.330 157,628 +0.12(+2.30%)
Aug 23, 2023 5.280 5.366 5.140 5.210 107,505 -0.05(-0.95%)
Aug 22, 2023 5.360 5.429 5.190 5.260 136,328 -0.06(-1.13%)
Aug 21, 2023 5.330 5.475 5.240 5.320 348,639 +0.00(+0.00%)
Aug 18, 2023 5.330 5.465 5.190 5.320 172,880 -0.05(-0.93%)
Aug 17, 2023 5.680 5.700 5.270 5.370 201,778 -0.30(-5.29%)
Aug 16, 2023 5.870 6.010 5.610 5.670 261,457 -0.17(-2.91%)
Aug 15, 2023 5.810 6.090 5.600 5.840 563,182 +0.03(+0.52%)
Aug 14, 2023 5.300 5.910 5.300 5.810 635,638 +0.56(+10.67%)
Aug 11, 2023 5.250 5.340 5.125 5.250 243,208 -0.03(-0.57%)
Aug 10, 2023 4.870 5.330 4.860 5.280 336,212 +0.40(+8.20%)
Aug 09, 2023 5.000 5.290 4.752 4.880 261,580 +0.46(+10.41%)
Aug 08, 2023 4.440 4.490 4.250 4.420 177,580 -0.10(-2.21%)
Aug 07, 2023 4.550 4.594 4.380 4.520 96,759 +0.02(+0.44%)
Aug 04, 2023 4.430 4.630 4.430 4.500 39,636 +0.03(+0.67%)
Aug 03, 2023 4.530 4.830 4.460 4.470 56,023 -0.08(-1.76%)
Aug 02, 2023 4.590 4.680 4.500 4.550 53,987 -0.08(-1.73%)
Aug 01, 2023 4.500 4.730 4.500 4.630 76,205 +0.12(+2.66%)
Jul 31, 2023 4.770 4.820 4.500 4.510 99,941 -0.25(-5.25%)
Jul 28, 2023 4.730 4.810 4.500 4.760 233,790 +0.16(+3.48%)
Jul 27, 2023 4.620 4.720 4.540 4.600 145,622 +0.01(+0.22%)
Jul 26, 2023 4.650 4.720 4.510 4.590 51,635 -0.06(-1.29%)
Jul 25, 2023 4.500 4.860 4.370 4.650 131,660 +0.19(+4.26%)
Jul 24, 2023 4.450 4.560 4.330 4.460 71,421 +0.06(+1.36%)
Jul 21, 2023 4.450 4.500 4.310 4.400 53,502 -0.03(-0.68%)
Jul 20, 2023 4.250 4.430 4.180 4.430 46,688 +0.18(+4.24%)
Jul 19, 2023 4.290 4.349 4.180 4.250 68,216 -0.01(-0.23%)
Jul 18, 2023 4.310 4.340 4.140 4.260 57,942 -0.04(-0.93%)
Jul 17, 2023 4.210 4.360 4.120 4.300 65,762 +0.02(+0.47%)
Jul 14, 2023 4.360 4.360 4.050 4.280 70,591 -0.09(-2.06%)
Jul 13, 2023 4.140 4.390 4.140 4.370 79,640 +0.25(+6.07%)
Jul 12, 2023 4.130 4.240 4.040 4.120 113,981 +0.04(+0.98%)
Jul 11, 2023 4.160 4.210 4.032 4.080 77,837 -0.06(-1.45%)
Jul 10, 2023 4.000 4.280 4.000 4.140 72,346 +0.14(+3.50%)
Jul 07, 2023 3.910 4.050 3.910 4.000 70,486 +0.11(+2.83%)
Jul 06, 2023 4.030 4.115 3.870 3.890 96,890 -0.17(-4.19%)
Jul 05, 2023 4.060 4.260 3.990 4.060 113,345 -0.04(-0.98%)
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.