Skip to main content

Heritage Insurance Holdings (NY: HRTG )

10.65 +0.15 (+1.43%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 3.870 3.986 3.810 3.850 80,380 +0.04(+1.05%)
Jun 29, 2023 3.750 3.950 3.750 3.810 74,376 +0.05(+1.33%)
Jun 28, 2023 3.930 3.930 3.730 3.760 114,589 -0.20(-5.05%)
Jun 27, 2023 3.990 4.010 3.890 3.960 41,021 -0.02(-0.50%)
Jun 26, 2023 3.970 4.070 3.920 3.980 67,989 -0.05(-1.24%)
Jun 23, 2023 3.970 4.130 3.970 4.030 53,816 -0.06(-1.47%)
Jun 22, 2023 4.200 4.200 3.930 4.090 113,858 -0.16(-3.76%)
Jun 21, 2023 4.160 4.290 4.100 4.250 65,645 +0.11(+2.66%)
Jun 20, 2023 4.090 4.250 4.061 4.140 127,720 +0.00(+0.00%)
Jun 16, 2023 4.230 4.345 4.140 4.140 149,729 -0.15(-3.50%)
Jun 15, 2023 4.320 4.570 4.260 4.290 101,747 -0.07(-1.61%)
Jun 14, 2023 4.500 4.650 4.330 4.360 126,107 -0.13(-2.90%)
Jun 13, 2023 4.460 4.740 4.460 4.490 100,818 +0.03(+0.67%)
Jun 12, 2023 4.550 4.649 4.400 4.460 184,507 -0.19(-4.09%)
Jun 09, 2023 4.660 4.880 4.550 4.650 217,458 -0.13(-2.72%)
Jun 08, 2023 5.020 5.107 4.760 4.780 99,051 -0.24(-4.78%)
Jun 07, 2023 5.000 5.107 4.890 5.020 303,073 +0.00(+0.00%)
Jun 06, 2023 4.800 5.050 4.670 5.020 384,475 +0.19(+3.93%)
Jun 05, 2023 4.910 4.940 4.700 4.830 207,287 +0.03(+0.63%)
Jun 02, 2023 4.640 4.900 4.580 4.800 134,136 +0.29(+6.43%)
Jun 01, 2023 4.430 4.770 4.430 4.510 105,712 +0.09(+2.04%)
May 31, 2023 4.380 4.500 4.300 4.420 67,390 +0.04(+0.91%)
May 30, 2023 4.970 4.970 4.380 4.380 309,660 -0.53(-10.79%)
May 26, 2023 4.830 4.970 4.820 4.910 118,511 -0.01(-0.20%)
May 25, 2023 4.990 4.990 4.771 4.920 94,991 -0.08(-1.60%)
May 24, 2023 4.990 5.000 4.840 5.000 134,521 +0.00(+0.00%)
May 23, 2023 4.780 5.000 4.641 5.000 174,132 +0.20(+4.17%)
May 22, 2023 5.010 5.010 4.670 4.800 149,354 -0.20(-4.00%)
May 19, 2023 5.000 5.120 4.810 5.000 392,807 +0.04(+0.81%)
May 18, 2023 5.130 5.149 4.700 4.960 205,488 -0.14(-2.75%)
May 17, 2023 5.130 5.190 4.885 5.100 169,627 +0.03(+0.59%)
May 16, 2023 5.040 5.230 4.910 5.070 372,108 +0.06(+1.20%)
May 15, 2023 4.750 5.210 4.750 5.010 404,394 +0.37(+7.97%)
May 12, 2023 4.450 4.850 4.390 4.640 261,916 +0.27(+6.18%)
May 11, 2023 4.700 4.780 4.350 4.370 121,497 -0.34(-7.22%)
May 10, 2023 4.570 4.830 4.550 4.710 293,201 +0.14(+3.06%)
May 09, 2023 4.100 4.770 4.100 4.570 308,549 +0.48(+11.74%)
May 08, 2023 3.740 4.180 3.660 4.090 173,674 +0.33(+8.78%)
May 05, 2023 3.820 3.820 3.230 3.760 209,510 +0.48(+14.63%)
May 04, 2023 3.380 3.380 3.200 3.280 136,343 -0.12(-3.53%)
May 03, 2023 3.340 3.490 3.320 3.400 34,421 +0.03(+0.89%)
May 02, 2023 3.500 3.535 3.320 3.370 229,474 -0.10(-2.88%)
May 01, 2023 3.240 3.580 3.230 3.470 107,182 +0.24(+7.43%)
Apr 28, 2023 3.410 3.520 3.150 3.230 99,656 -0.18(-5.28%)
Apr 27, 2023 3.260 3.460 3.210 3.410 99,525 +0.15(+4.60%)
Apr 26, 2023 3.320 3.370 3.250 3.260 18,559 -0.03(-0.91%)
Apr 25, 2023 3.450 3.513 3.250 3.290 95,315 -0.14(-4.08%)
Apr 24, 2023 3.480 3.600 3.400 3.430 236,045 +0.00(+0.00%)
Apr 21, 2023 3.340 3.500 3.270 3.430 91,238 +0.09(+2.69%)
Apr 20, 2023 3.330 3.390 3.310 3.340 20,837 +0.01(+0.30%)
Apr 19, 2023 3.120 3.450 3.120 3.330 164,675 +0.21(+6.73%)
Apr 18, 2023 3.200 3.280 3.120 3.120 246,306 +0.06(+1.96%)
Apr 17, 2023 2.960 3.085 2.950 3.060 33,270 +0.10(+3.38%)
Apr 14, 2023 3.010 3.080 2.920 2.960 55,694 -0.03(-1.00%)
Apr 13, 2023 2.960 3.079 2.930 2.990 50,915 +0.01(+0.34%)
Apr 12, 2023 2.930 2.990 2.930 2.980 63,096 +0.07(+2.41%)
Apr 11, 2023 2.890 2.990 2.885 2.910 79,472 +0.03(+1.04%)
Apr 10, 2023 2.870 2.950 2.850 2.880 91,986 +0.00(+0.00%)
Apr 06, 2023 2.910 2.930 2.850 2.880 77,565 -0.07(-2.37%)
Apr 05, 2023 2.900 3.000 2.900 2.950 44,139 -0.01(-0.34%)
Apr 04, 2023 2.990 3.040 2.960 2.960 173,315 +0.04(+1.37%)
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.