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

Heritage Insurance Holdings (NY: HRTG )

8.580 +0.270 (+3.25%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
May 28, 2021 7.971 7.990 7.801 7.905 120,683 +0.04(+0.48%)
May 27, 2021 7.938 8.024 7.839 7.867 250,106 +0.01(+0.12%)
May 26, 2021 7.791 7.905 7.706 7.858 149,296 +0.09(+1.10%)
May 25, 2021 8.076 8.076 7.772 7.772 214,338 -0.30(-3.76%)
May 24, 2021 8.085 8.114 7.877 8.076 127,163 +0.01(+0.12%)
May 21, 2021 8.161 8.161 7.971 8.066 93,914 -0.02(-0.23%)
May 20, 2021 8.152 8.218 7.952 8.085 105,753 -0.09(-1.16%)
May 19, 2021 8.000 8.218 7.782 8.180 157,974 +0.17(+2.13%)
May 18, 2021 8.161 8.237 7.962 8.009 155,244 -0.18(-2.20%)
May 17, 2021 8.218 8.455 8.095 8.190 172,772 +0.02(+0.23%)
May 14, 2021 7.924 8.209 7.896 8.171 191,949 +0.28(+3.61%)
May 13, 2021 8.019 8.161 7.857 7.886 175,738 -0.19(-2.35%)
May 12, 2021 8.190 8.361 7.971 8.076 189,790 -0.13(-1.62%)
May 11, 2021 8.550 8.759 8.104 8.209 231,497 -0.43(-4.95%)
May 10, 2021 8.797 8.920 8.607 8.636 214,464 -0.28(-3.19%)
May 07, 2021 8.247 8.930 8.237 8.920 236,082 +0.69(+8.42%)
May 06, 2021 8.351 8.417 8.163 8.228 258,975 -0.19(-2.25%)
May 05, 2021 8.560 8.627 8.180 8.417 269,807 -0.19(-2.21%)
May 04, 2021 8.778 8.816 8.560 8.607 165,268 -0.22(-2.47%)
May 03, 2021 8.740 8.992 8.636 8.826 271,457 +0.18(+2.09%)
Apr 30, 2021 8.873 8.935 8.465 8.645 575,774 -0.19(-2.15%)
Apr 29, 2021 9.091 9.177 8.807 8.835 129,031 -0.21(-2.31%)
Apr 28, 2021 9.063 9.143 8.816 9.044 145,899 -0.01(-0.10%)
Apr 27, 2021 9.215 9.234 9.025 9.053 104,900 -0.18(-1.95%)
Apr 26, 2021 9.699 9.718 9.224 9.234 137,926 -0.46(-4.70%)
Apr 23, 2021 9.737 9.879 9.637 9.689 90,517 -0.03(-0.29%)
Apr 22, 2021 10.05 10.05 9.699 9.718 95,247 -0.33(-3.30%)
Apr 21, 2021 9.803 10.10 9.784 10.05 72,676 +0.27(+2.72%)
Apr 20, 2021 10.23 10.23 9.756 9.784 78,360 -0.39(-3.82%)
Apr 19, 2021 10.30 10.30 10.09 10.17 59,173 -0.16(-1.56%)
Apr 16, 2021 10.47 10.51 10.13 10.33 49,421 +0.01(+0.09%)
Apr 15, 2021 10.31 10.36 10.15 10.32 49,841 +0.10(+1.02%)
Apr 14, 2021 10.13 10.32 10.12 10.22 38,963 +0.06(+0.56%)
Apr 13, 2021 10.08 10.23 9.964 10.16 68,157 +0.03(+0.28%)
Apr 12, 2021 10.21 10.30 10.09 10.14 79,754 -0.05(-0.47%)
Apr 09, 2021 10.26 10.38 10.15 10.18 59,432 -0.07(-0.65%)
Apr 08, 2021 10.31 10.43 10.13 10.25 124,708 -0.04(-0.37%)
Apr 07, 2021 10.40 10.40 10.17 10.29 133,338 -0.09(-0.91%)
Apr 06, 2021 10.45 10.56 10.30 10.38 97,126 -0.10(-1.00%)
Apr 05, 2021 10.67 10.71 10.43 10.49 103,224 -0.11(-1.07%)
Apr 01, 2021 10.44 10.61 10.35 10.60 121,814 +0.09(+0.81%)
Mar 31, 2021 10.71 10.80 10.44 10.51 189,988 -0.20(-1.86%)
Mar 30, 2021 10.81 10.98 10.63 10.71 96,044 -0.09(-0.79%)
Mar 29, 2021 10.87 11.19 10.79 10.80 122,530 -0.15(-1.39%)
Mar 26, 2021 10.88 11.03 10.79 10.95 83,773 +0.18(+1.67%)
Mar 25, 2021 10.52 10.89 10.44 10.77 263,190 +0.24(+2.25%)
Mar 24, 2021 10.73 10.92 10.53 10.53 174,508 -0.04(-0.36%)
Mar 23, 2021 10.92 11.08 10.52 10.57 176,837 -0.49(-4.46%)
Mar 22, 2021 11.35 11.44 11.02 11.07 129,914 -0.31(-2.75%)
Mar 19, 2021 11.25 11.58 11.20 11.38 364,495 +0.06(+0.50%)
Mar 18, 2021 11.09 11.53 11.09 11.32 214,643 +0.22(+1.97%)
Mar 17, 2021 11.13 11.18 10.87 11.10 99,217 +0.00(+0.00%)
Mar 16, 2021 11.25 11.26 10.97 11.10 144,876 -0.16(-1.43%)
Mar 15, 2021 10.94 11.26 10.78 11.26 117,132 +0.28(+2.59%)
Mar 12, 2021 11.03 11.17 10.72 10.98 178,296 +0.06(+0.52%)
Mar 11, 2021 10.51 10.98 10.51 10.92 193,505 +0.27(+2.57%)
Mar 10, 2021 10.62 10.69 10.45 10.65 151,888 -0.02(-0.18%)
Mar 09, 2021 10.57 10.72 10.31 10.67 193,693 +0.05(+0.44%)
Mar 08, 2021 10.17 10.66 10.12 10.62 159,727 +0.47(+4.65%)
Mar 05, 2021 9.913 10.23 9.791 10.15 179,649 +0.37(+3.76%)
Mar 04, 2021 9.913 10.25 9.747 9.780 242,414 +0.06(+0.58%)
Mar 03, 2021 9.554 9.903 9.503 9.724 128,081 +0.10(+1.08%)
Mar 02, 2021 9.639 9.809 9.469 9.620 122,733 -0.08(-0.88%)
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.