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

Heritage Insurance Holdings (NY: HRTG )

8.220 +0.070 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Jun 30, 2020 11.65 12.22 11.59 12.22 496,543 +0.49(+4.22%)
Jun 29, 2020 11.66 12.03 11.55 11.73 183,705 +0.21(+1.78%)
Jun 26, 2020 11.31 11.54 11.05 11.52 371,994 +0.04(+0.32%)
Jun 25, 2020 11.32 11.52 11.15 11.48 159,040 +0.07(+0.65%)
Jun 24, 2020 11.60 11.60 11.13 11.41 172,318 -0.33(-2.78%)
Jun 23, 2020 11.76 11.86 11.65 11.74 126,033 +0.17(+1.45%)
Jun 22, 2020 11.39 11.88 11.23 11.57 121,306 +0.13(+1.14%)
Jun 19, 2020 11.60 11.60 11.13 11.44 269,383 +0.00(+0.00%)
Jun 18, 2020 11.25 11.58 11.25 11.44 133,568 +0.05(+0.41%)
Jun 17, 2020 11.59 11.62 11.32 11.39 147,518 -0.27(-2.32%)
Jun 16, 2020 11.41 11.91 11.39 11.66 195,566 +0.33(+2.88%)
Jun 15, 2020 11.04 11.38 10.92 11.33 276,750 -0.05(-0.41%)
Jun 12, 2020 11.54 11.54 11.20 11.38 206,080 +0.27(+2.44%)
Jun 11, 2020 11.33 11.63 10.95 11.11 211,902 -0.71(-5.97%)
Jun 10, 2020 12.41 12.41 11.70 11.82 129,710 -0.67(-5.36%)
Jun 09, 2020 12.32 12.61 12.21 12.48 95,179 -0.06(-0.44%)
Jun 08, 2020 12.38 12.71 12.37 12.54 134,810 +0.29(+2.35%)
Jun 05, 2020 12.07 12.48 12.03 12.25 192,371 +0.32(+2.65%)
Jun 04, 2020 11.87 11.99 11.79 11.94 120,458 -0.08(-0.70%)
Jun 03, 2020 11.82 12.07 11.70 12.02 158,823 +0.43(+3.69%)
Jun 02, 2020 11.40 11.70 11.40 11.59 83,311 +0.15(+1.30%)
Jun 01, 2020 11.65 11.66 11.44 11.44 118,291 -0.20(-1.75%)
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%)
Mar 02, 2020 10.25 10.95 10.20 10.94 158,398 +0.64(+6.18%)
Feb 28, 2020 10.88 11.09 10.01 10.30 262,617 -0.20(-1.93%)
Feb 27, 2020 10.78 11.00 10.46 10.50 158,511 -0.45(-4.13%)
Feb 26, 2020 10.91 11.00 10.76 10.96 90,834 +0.11(+1.02%)
Feb 25, 2020 11.15 11.18 10.77 10.85 87,504 -0.31(-2.81%)
Feb 24, 2020 11.16 11.30 11.09 11.16 103,111 -0.22(-1.95%)
Feb 21, 2020 11.29 11.51 11.29 11.38 104,657 +0.11(+0.98%)
Feb 20, 2020 11.23 11.34 11.15 11.27 69,404 +0.02(+0.16%)
Feb 19, 2020 11.54 11.54 11.23 11.25 59,028 -0.24(-2.09%)
Feb 18, 2020 11.73 11.81 11.45 11.49 50,197 -0.26(-2.20%)
Feb 14, 2020 11.68 11.75 11.62 11.75 117,441 +0.10(+0.87%)
Feb 13, 2020 11.56 11.65 11.51 11.65 60,174 +0.02(+0.16%)
Feb 12, 2020 11.81 11.81 11.60 11.63 68,865 -0.09(-0.79%)
Feb 11, 2020 11.67 11.77 11.64 11.72 83,082 +0.13(+1.11%)
Feb 10, 2020 11.44 11.61 11.32 11.59 82,713 +0.16(+1.37%)
Feb 07, 2020 11.40 11.48 11.31 11.44 137,267 +0.00(+0.00%)
Feb 06, 2020 11.56 11.57 11.37 11.44 97,669 -0.10(-0.88%)
Feb 05, 2020 11.31 11.58 11.28 11.54 203,314 +0.32(+2.88%)
Feb 04, 2020 11.23 11.32 11.09 11.21 181,882 +0.07(+0.66%)
Feb 03, 2020 11.20 11.35 11.09 11.14 159,528 +0.01(+0.08%)
Jan 31, 2020 11.21 11.24 10.89 11.13 188,079 -0.15(-1.31%)
Jan 30, 2020 11.17 11.29 11.08 11.28 137,216 +0.04(+0.33%)
Jan 29, 2020 11.27 11.33 11.12 11.24 107,301 -0.03(-0.25%)
Jan 28, 2020 11.66 11.69 11.22 11.27 105,957 -0.33(-2.86%)
Jan 27, 2020 11.65 11.74 11.49 11.60 141,876 -0.16(-1.33%)
Jan 24, 2020 11.93 11.97 11.73 11.76 254,600 -0.22(-1.85%)
Jan 23, 2020 11.72 12.00 11.68 11.98 271,043 -0.02(-0.15%)
Jan 22, 2020 11.81 11.85 11.69 12.00 485,598 +0.25(+2.12%)
Jan 21, 2020 11.93 11.98 11.74 11.75 204,467 -0.24(-2.00%)
Jan 17, 2020 12.03 12.03 11.87 11.99 101,840 +0.03(+0.23%)
Jan 16, 2020 11.97 12.08 11.85 11.96 104,749 +0.06(+0.47%)
Jan 15, 2020 11.85 12.07 11.82 11.91 155,059 -0.01(-0.08%)
Jan 14, 2020 11.77 11.96 11.72 11.92 127,124 +0.12(+1.02%)
Jan 13, 2020 11.72 11.87 11.62 11.80 148,542 +0.10(+0.87%)
Jan 10, 2020 11.81 11.81 11.63 11.69 156,010 -0.02(-0.16%)
Jan 09, 2020 11.86 11.92 11.68 11.71 88,192 -0.08(-0.70%)
Jan 08, 2020 11.97 11.97 11.80 11.80 117,129 -0.16(-1.31%)
Jan 07, 2020 12.05 12.11 11.84 11.95 100,457 -0.15(-1.22%)
Jan 06, 2020 12.08 12.17 11.93 12.10 102,079 +0.03(+0.23%)
Jan 03, 2020 11.95 12.13 11.89 12.07 82,663 -0.05(-0.38%)
Jan 02, 2020 12.29 12.29 11.97 12.12 79,916 -0.11(-0.91%)
Dec 31, 2019 12.29 12.43 12.18 12.23 137,050 -0.06(-0.45%)
Dec 30, 2019 12.35 12.40 12.19 12.29 182,642 -0.06(-0.45%)
Dec 27, 2019 12.24 12.42 12.12 12.34 167,061 +0.18(+1.44%)
Dec 26, 2019 12.06 12.33 12.06 12.17 136,095 +0.03(+0.23%)
Dec 24, 2019 12.05 12.19 12.01 12.14 121,016 +0.21(+1.78%)
Dec 23, 2019 11.83 11.97 11.75 11.93 156,309 +0.09(+0.78%)
Dec 20, 2019 11.93 12.05 11.74 11.83 404,760 -0.11(-0.93%)
Dec 19, 2019 11.95 12.05 11.75 11.94 134,737 -0.14(-1.15%)
Dec 18, 2019 12.21 12.24 12.06 12.08 64,877 -0.06(-0.46%)
Dec 17, 2019 12.17 12.27 12.03 12.14 68,391 -0.04(-0.30%)
Dec 16, 2019 12.27 12.35 12.12 12.17 91,007 -0.02(-0.15%)
Dec 13, 2019 12.36 12.36 11.97 12.19 121,558 -0.12(-0.97%)
Dec 12, 2019 12.26 12.70 12.26 12.31 113,039 +0.12(+0.98%)
Dec 11, 2019 12.29 12.33 12.04 12.19 163,700 -0.08(-0.67%)
Dec 10, 2019 12.22 12.32 12.09 12.28 98,407 +0.11(+0.91%)
Dec 09, 2019 12.17 12.22 12.07 12.17 107,283 -0.03(-0.23%)
Dec 06, 2019 12.18 12.29 12.13 12.19 86,953 +0.05(+0.38%)
Dec 05, 2019 12.39 12.39 12.14 12.15 42,636 -0.20(-1.64%)
Dec 04, 2019 12.31 12.44 12.22 12.35 110,152 +0.12(+0.98%)
Dec 03, 2019 12.32 12.35 12.07 12.23 184,203 -0.20(-1.63%)
Dec 02, 2019 12.62 12.63 12.42 12.43 126,708 -0.15(-1.17%)
Nov 29, 2019 12.46 12.68 12.45 12.58 79,662 +0.11(+0.88%)
Nov 27, 2019 12.51 12.51 12.35 12.47 174,233 +0.08(+0.67%)
Nov 26, 2019 12.46 12.62 12.34 12.39 154,645 -0.06(-0.44%)
Nov 25, 2019 12.42 12.55 12.40 12.44 127,021 +0.06(+0.45%)
Nov 22, 2019 12.45 12.53 12.38 12.39 141,149 -0.08(-0.66%)
Nov 21, 2019 12.57 12.58 12.40 12.47 102,982 -0.06(-0.51%)
Nov 20, 2019 12.61 12.79 12.52 12.53 129,672 -0.08(-0.66%)
Nov 19, 2019 12.87 12.91 12.52 12.62 107,893 -0.15(-1.15%)
Nov 18, 2019 12.86 12.91 12.74 12.76 140,543 -0.11(-0.86%)
Nov 15, 2019 13.22 13.22 12.86 12.87 131,137 -0.27(-2.03%)
Nov 14, 2019 13.00 13.25 12.95 13.14 131,444 -0.03(-0.21%)
Nov 13, 2019 13.12 13.27 13.08 13.17 139,393 -0.07(-0.56%)
Nov 12, 2019 13.24 13.61 13.14 13.24 216,275 +0.10(+0.77%)
Nov 11, 2019 13.42 13.42 13.10 13.14 420,704 -0.32(-2.39%)
Nov 08, 2019 13.48 13.65 13.43 13.46 100,012 -0.08(-0.61%)
Nov 07, 2019 13.49 13.69 13.46 13.54 110,213 +0.06(+0.48%)
Nov 06, 2019 13.40 13.60 13.33 13.48 122,188 +0.14(+1.03%)
Nov 05, 2019 13.16 13.39 12.94 13.34 145,264 -0.28(-2.02%)
Nov 04, 2019 14.25 14.25 13.56 13.62 161,050 -0.51(-3.58%)
Nov 01, 2019 12.91 14.34 12.91 14.12 553,825 +1.88(+15.39%)
Oct 31, 2019 12.50 12.53 12.17 12.24 171,920 -0.37(-2.92%)
Oct 30, 2019 12.52 12.72 12.43 12.61 62,054 +0.07(+0.59%)
Oct 29, 2019 12.45 12.58 12.37 12.53 61,122 +0.11(+0.89%)
Oct 28, 2019 12.53 12.62 12.41 12.42 65,110 -0.09(-0.73%)
Oct 25, 2019 12.74 12.79 12.48 12.52 89,347 -0.28(-2.15%)
Oct 24, 2019 12.86 12.87 12.68 12.79 84,169 -0.06(-0.43%)
Oct 23, 2019 12.72 12.86 12.64 12.85 81,696 +0.05(+0.36%)
Oct 22, 2019 12.86 12.95 12.78 12.80 65,244 -0.09(-0.71%)
Oct 21, 2019 13.00 13.08 12.86 12.89 96,792 +0.03(+0.21%)
Oct 18, 2019 12.81 12.93 12.75 12.86 91,524 +0.06(+0.50%)
Oct 17, 2019 12.71 12.89 12.71 12.80 100,540 +0.10(+0.80%)
Oct 16, 2019 12.68 12.82 12.65 12.70 89,541 -0.04(-0.29%)
Oct 15, 2019 12.83 13.01 12.67 12.74 123,099 -0.06(-0.50%)
Oct 14, 2019 12.79 12.89 12.70 12.80 167,901 -0.02(-0.14%)
Oct 11, 2019 12.86 13.06 12.78 12.82 193,931 +0.11(+0.87%)
Oct 10, 2019 12.48 12.89 12.45 12.71 275,315 +0.32(+2.60%)
Oct 09, 2019 12.63 12.63 12.30 12.39 114,183 -0.12(-0.96%)
Oct 08, 2019 12.60 12.86 12.49 12.51 107,316 -0.20(-1.59%)
Oct 07, 2019 13.14 13.14 12.70 12.71 75,534 -0.47(-3.56%)
Oct 04, 2019 13.09 13.27 13.04 13.18 117,534 +0.13(+0.99%)
Oct 03, 2019 12.91 13.07 12.79 13.05 155,182 +0.16(+1.21%)
Oct 02, 2019 13.15 13.42 12.83 12.89 257,848 -0.34(-2.57%)
Oct 01, 2019 13.74 13.93 13.20 13.23 145,017 -0.51(-3.68%)
Sep 30, 2019 13.67 13.86 13.65 13.74 211,977 +0.08(+0.61%)
Sep 27, 2019 13.82 13.88 13.61 13.65 106,542 -0.13(-0.93%)
Sep 26, 2019 13.83 13.88 13.74 13.78 111,152 -0.09(-0.66%)
Sep 25, 2019 13.75 13.88 13.66 13.88 176,219 +0.07(+0.53%)
Sep 24, 2019 13.52 13.91 13.52 13.80 202,650 +0.30(+2.25%)
Sep 23, 2019 13.32 13.63 13.32 13.50 183,001 +0.02(+0.14%)
Sep 20, 2019 13.54 13.66 13.33 13.48 222,009 -0.08(-0.61%)
Sep 19, 2019 13.64 13.85 13.55 13.56 91,671 -0.10(-0.74%)
Sep 18, 2019 13.75 13.87 13.59 13.66 101,218 -0.14(-1.00%)
Sep 17, 2019 13.87 13.99 13.71 13.80 96,880 -0.14(-0.99%)
Sep 16, 2019 13.71 14.13 13.71 13.94 112,544 +0.12(+0.86%)
Sep 13, 2019 14.05 14.09 13.53 13.82 325,830 -0.14(-0.99%)
Sep 12, 2019 13.61 14.11 13.49 13.96 303,054 +0.27(+2.01%)
Sep 11, 2019 13.24 13.72 13.24 13.68 125,155 +0.53(+4.04%)
Sep 10, 2019 12.95 13.41 12.95 13.15 454,420 +0.22(+1.70%)
Sep 09, 2019 12.82 13.02 12.78 12.93 111,801 +0.18(+1.44%)
Sep 06, 2019 12.99 13.03 12.74 12.75 63,369 -0.20(-1.55%)
Sep 05, 2019 13.02 13.34 12.94 12.95 81,904 +0.05(+0.35%)
Sep 04, 2019 12.93 13.01 12.76 12.91 92,591 +0.08(+0.64%)
Sep 03, 2019 12.07 13.01 12.07 12.82 519,256 +0.82(+6.87%)
Aug 30, 2019 12.41 12.49 11.79 12.00 249,326 -0.39(-3.18%)
Aug 29, 2019 12.19 12.58 12.09 12.39 440,700 +0.19(+1.58%)
Aug 28, 2019 13.02 13.02 12.14 12.20 317,885 -0.76(-5.86%)
Aug 27, 2019 13.31 13.36 12.91 12.96 109,302 -0.26(-1.94%)
Aug 26, 2019 13.14 13.22 13.00 13.22 103,877 +0.13(+0.98%)
Aug 23, 2019 13.35 13.48 13.06 13.09 94,945 -0.31(-2.32%)
Aug 22, 2019 13.42 13.53 13.36 13.40 156,365 +0.06(+0.48%)
Aug 21, 2019 13.24 13.38 13.23 13.34 132,199 +0.17(+1.32%)
Aug 20, 2019 13.25 13.53 13.03 13.16 175,831 -0.06(-0.48%)
Aug 19, 2019 13.34 13.48 13.21 13.23 178,961 +0.01(+0.07%)
Aug 16, 2019 12.93 13.26 12.90 13.22 61,949 +0.35(+2.70%)
Aug 15, 2019 12.88 13.01 12.83 12.87 36,539 -0.03(-0.21%)
Aug 14, 2019 13.06 13.18 12.84 12.90 103,817 -0.37(-2.76%)
Aug 13, 2019 13.12 13.42 13.07 13.26 102,126 +0.05(+0.42%)
Aug 12, 2019 13.37 13.51 13.18 13.21 47,934 -0.22(-1.64%)
Aug 09, 2019 13.29 13.54 13.24 13.43 163,777 +0.17(+1.31%)
Aug 08, 2019 12.97 13.34 12.97 13.25 213,241 +0.38(+2.99%)
Aug 07, 2019 12.48 12.99 12.37 12.87 182,636 +0.26(+2.03%)
Aug 06, 2019 12.16 12.69 12.16 12.61 185,053 +0.45(+3.69%)
Aug 05, 2019 12.49 12.57 12.09 12.16 129,864 -0.57(-4.46%)
Aug 02, 2019 13.74 13.74 12.48 12.73 246,048 +0.49(+3.96%)
Aug 01, 2019 12.30 12.37 12.09 12.25 241,326 -0.05(-0.45%)
Jul 31, 2019 12.31 12.62 12.30 12.30 224,960 +0.06(+0.52%)
Jul 30, 2019 12.20 12.37 12.11 12.24 180,241 +0.05(+0.38%)
Jul 29, 2019 12.37 12.50 12.15 12.19 196,254 -0.18(-1.48%)
Jul 26, 2019 12.42 12.45 12.27 12.37 146,186 -0.01(-0.07%)
Jul 25, 2019 12.68 12.80 12.37 12.38 140,398 -0.33(-2.59%)
Jul 24, 2019 12.63 12.73 12.42 12.71 203,860 +0.07(+0.58%)
Jul 23, 2019 12.57 12.68 12.36 12.64 160,993 +0.07(+0.58%)
Jul 22, 2019 12.77 12.88 12.51 12.57 145,293 -0.32(-2.49%)
Jul 19, 2019 12.75 12.99 12.28 12.89 355,743 +0.04(+0.28%)
Jul 18, 2019 13.99 14.02 12.80 12.85 364,175 -1.14(-8.18%)
Jul 17, 2019 14.16 14.16 13.75 13.99 318,422 -0.21(-1.48%)
Jul 16, 2019 14.06 14.34 13.66 14.20 449,960 -0.39(-2.70%)
Jul 15, 2019 14.67 14.67 14.50 14.60 82,360 -0.08(-0.56%)
Jul 12, 2019 14.71 14.75 14.61 14.68 102,920 -0.04(-0.25%)
Jul 11, 2019 14.61 14.77 14.55 14.72 98,829 +0.07(+0.50%)
Jul 10, 2019 14.68 14.75 14.62 14.64 95,017 -0.04(-0.25%)
Jul 09, 2019 14.68 14.74 14.58 14.68 103,263 -0.08(-0.56%)
Jul 08, 2019 14.72 14.99 14.69 14.76 59,137 -0.02(-0.12%)
Jul 05, 2019 14.71 14.80 14.55 14.78 78,993 +0.11(+0.75%)
Jul 03, 2019 14.55 14.78 14.55 14.67 114,502 +0.18(+1.26%)
Jul 02, 2019 14.74 14.81 14.36 14.49 301,983 +0.17(+1.21%)
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.