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 (%)
Mar 29, 2018 13.60 13.60 13.60 0 -0.16(-1.17%)
Mar 28, 2018 14.04 14.11 13.72 13.77 309,660 -0.08(-0.58%)
Mar 27, 2018 14.11 14.36 13.77 13.85 161,949 -0.17(-1.22%)
Mar 26, 2018 14.26 14.56 13.83 14.02 187,078 -0.08(-0.57%)
Mar 23, 2018 14.50 14.50 14.10 14.10 231,994 -0.40(-2.79%)
Mar 22, 2018 14.85 14.89 14.48 14.50 284,285 -0.49(-3.29%)
Mar 21, 2018 15.26 15.35 14.95 15.00 196,275 -0.29(-1.88%)
Mar 20, 2018 15.35 15.47 15.24 15.28 242,722 -0.12(-0.76%)
Mar 19, 2018 15.50 15.61 15.27 15.40 416,935 -0.14(-0.92%)
Mar 16, 2018 15.61 15.84 15.38 15.54 435,479 -0.09(-0.57%)
Mar 15, 2018 15.43 15.68 15.27 15.63 178,520 +0.28(+1.81%)
Mar 14, 2018 15.44 15.49 15.18 15.35 220,501 -0.07(-0.47%)
Mar 13, 2018 15.70 15.72 15.37 15.43 189,212 -0.20(-1.26%)
Mar 12, 2018 15.76 15.79 15.54 15.62 158,234 -0.07(-0.46%)
Mar 09, 2018 15.92 15.98 15.51 15.69 349,860 -0.04(-0.28%)
Mar 08, 2018 15.67 16.37 15.25 15.74 521,033 +0.29(+1.85%)
Mar 07, 2018 15.60 15.45 322,220 +0.15(+0.99%)
Mar 06, 2018 15.42 15.44 15.05 15.30 178,509 -0.13(-0.81%)
Mar 05, 2018 14.75 15.47 14.69 15.43 521,482 +0.67(+4.55%)
Mar 02, 2018 14.87 14.97 14.64 14.76 138,508 -0.24(-1.61%)
Mar 01, 2018 14.96 15.05 14.79 15.00 198,479 +0.08(+0.54%)
Feb 28, 2018 15.27 15.27 14.87 14.92 162,854 -0.29(-1.88%)
Feb 27, 2018 15.22 15.63 15.13 15.20 131,913 -0.02(-0.12%)
Feb 26, 2018 15.20 15.36 15.13 15.22 107,089 +0.04(+0.24%)
Feb 23, 2018 15.19 15.37 15.04 15.18 147,640 +0.03(+0.18%)
Feb 22, 2018 15.16 174,006 -0.20(-1.28%)
Feb 21, 2018 14.89 15.56 14.89 15.35 286,631 +0.51(+3.43%)
Feb 20, 2018 14.95 15.11 14.67 14.84 115,432 -0.17(-1.13%)
Feb 16, 2018 15.01 15.01 15.01 0 -0.10(-0.65%)
Feb 15, 2018 15.12 15.38 15.08 15.11 151,572 +0.00(+0.00%)
Feb 14, 2018 14.56 15.20 14.56 15.11 135,018 +0.53(+3.62%)
Feb 13, 2018 14.51 14.62 14.16 14.59 570,346 -0.04(-0.24%)
Feb 12, 2018 15.39 15.39 14.59 14.62 200,759 -0.63(-4.16%)
Feb 09, 2018 15.02 15.34 14.76 15.26 172,750 +0.38(+2.52%)
Feb 08, 2018 15.19 15.19 14.87 14.88 183,889 -0.34(-2.23%)
Feb 07, 2018 15.28 15.45 15.07 15.22 134,110 -0.06(-0.41%)
Feb 06, 2018 14.91 15.44 14.83 15.28 285,310 -0.06(-0.41%)
Feb 05, 2018 15.39 15.64 15.20 15.35 131,534 -0.27(-1.72%)
Feb 02, 2018 15.42 15.66 15.34 15.61 137,584 +0.16(+1.04%)
Feb 01, 2018 15.24 15.47 15.15 15.45 106,894 +0.22(+1.47%)
Jan 31, 2018 15.26 15.44 15.14 15.23 194,456 -0.02(-0.12%)
Jan 30, 2018 15.12 15.41 15.08 15.25 129,039 +0.03(+0.18%)
Jan 29, 2018 15.03 15.35 14.92 15.22 152,054 +0.21(+1.37%)
Jan 26, 2018 15.67 15.69 14.74 15.01 455,827 -0.65(-4.17%)
Jan 25, 2018 15.54 15.73 15.38 15.67 130,589 +0.16(+1.04%)
Jan 24, 2018 15.80 15.80 15.27 15.51 160,065 -0.22(-1.42%)
Jan 23, 2018 15.77 15.88 15.47 15.73 195,596 +0.00(+0.00%)
Jan 22, 2018 16.29 16.68 15.72 15.73 570,773 -1.21(-7.13%)
Jan 19, 2018 16.93 17.13 16.79 16.94 147,715 -0.01(-0.05%)
Jan 18, 2018 16.77 17.13 16.53 16.95 702,732 +0.12(+0.69%)
Jan 17, 2018 16.55 16.93 16.28 16.83 438,309 +0.38(+2.28%)
Jan 16, 2018 16.32 16.80 16.30 16.45 377,526 +0.24(+1.49%)
Jan 12, 2018 16.21 16.21 16.21 0 +0.21(+1.28%)
Jan 11, 2018 15.89 16.12 15.72 16.01 186,738 +0.10(+0.62%)
Jan 10, 2018 15.48 16.03 15.40 15.91 285,323 +0.56(+3.67%)
Jan 09, 2018 15.66 15.80 15.35 15.35 116,695 -0.26(-1.66%)
Jan 08, 2018 16.08 16.08 15.25 15.60 362,135 -0.46(-2.89%)
Jan 05, 2018 15.86 16.11 15.76 16.07 167,765 +0.21(+1.30%)
Jan 04, 2018 15.77 15.92 15.64 15.86 162,552 +0.08(+0.51%)
Jan 03, 2018 15.73 16.03 15.66 15.78 281,583 -0.04(-0.23%)
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.