Indicators

Heritage Insurance Holdings (NY: HRTG )

9.210 +0.200 (+2.22%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	5.768	6.080		6.070	180,191	+0.28(+4.88%)
Jan 28, 2022	5.593	5.797	5.563	5.787	155,752	+0.13(+2.24%)
Jan 27, 2022	5.807	5.836	5.563	5.661	228,375	-0.08(-1.36%)
Jan 26, 2022	5.826	5.973	5.651	5.739	256,038	-0.11(-1.83%)
Jan 25, 2022	5.865	5.919	5.773	5.846	290,745	-0.14(-2.28%)
Jan 24, 2022	5.885	6.031	5.826	5.982	389,997	-0.03(-0.49%)
Jan 21, 2022	5.973	6.099	5.943	6.012	144,818	-0.01(-0.16%)
Jan 20, 2022	5.992	6.177	5.934	6.021	159,079	+0.06(+0.98%)
Jan 19, 2022	6.002	6.031	5.914	5.963	138,170	-0.03(-0.49%)
Jan 18, 2022	6.070	6.089	5.865	5.992	138,407	-0.10(-1.60%)
Jan 14, 2022				6.089	0	+0.00(+0.00%)
Jan 13, 2022	6.245	6.289	6.060	6.089	117,802	-0.16(-2.50%)
Jan 12, 2022	6.167	6.265	6.051	6.245	165,697	+0.07(+1.10%)
Jan 11, 2022	6.333	6.333	6.099	6.177	113,655	-0.12(-1.86%)
Jan 10, 2022	6.421	6.421	6.187	6.294	142,914	-0.09(-1.37%)
Jan 07, 2022	6.304	6.421	6.304	6.382	93,250	+0.07(+1.08%)
Jan 06, 2022	6.255	6.430	6.163	6.314	162,661	+0.05(+0.78%)
Jan 05, 2022	6.382	6.411	6.255	6.265	171,913	-0.10(-1.53%)
Jan 04, 2022	6.002	6.664	5.934	6.362	494,247	+0.62(+10.87%)

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.