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

Heritage Insurance Holdings (NY: HRTG )

10.29 -0.14 (-1.34%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 30, 2022 1.820 1.820 1.730 1.800 96,593 +0.02(+1.12%)
Dec 29, 2022 1.700 1.800 1.700 1.780 42,017 +0.10(+5.95%)
Dec 28, 2022 1.790 1.790 1.660 1.680 60,814 -0.09(-5.08%)
Dec 27, 2022 1.830 1.839 1.700 1.770 117,717 -0.08(-4.32%)
Dec 23, 2022 1.980 2.010 1.830 1.850 73,520 -0.14(-7.04%)
Dec 22, 2022 1.960 2.000 1.900 1.990 75,324 +0.05(+2.58%)
Dec 21, 2022 1.920 1.970 1.890 1.940 132,200 +0.03(+1.57%)
Dec 20, 2022 1.900 1.960 1.880 1.910 143,754 +0.00(+0.00%)
Dec 19, 2022 1.830 1.920 1.800 1.910 173,470 +0.08(+4.37%)
Dec 16, 2022 1.700 1.900 1.650 1.830 165,945 +0.15(+8.93%)
Dec 15, 2022 1.560 1.715 1.560 1.680 79,017 +0.07(+4.35%)
Dec 14, 2022 1.580 1.710 1.553 1.610 173,280 +0.07(+4.55%)
Dec 13, 2022 1.530 1.650 1.490 1.540 448,956 +0.06(+4.05%)
Dec 12, 2022 1.560 1.579 1.470 1.480 305,844 -0.07(-4.52%)
Dec 09, 2022 1.590 1.590 1.530 1.550 83,379 -0.06(-3.73%)
Dec 08, 2022 1.644 1.644 1.580 1.610 47,018 -0.04(-2.42%)
Dec 07, 2022 1.670 1.720 1.620 1.650 56,062 -0.02(-1.20%)
Dec 06, 2022 1.710 1.770 1.660 1.670 131,855 -0.07(-4.02%)
Dec 05, 2022 1.710 1.790 1.700 1.740 81,097 +0.03(+1.75%)
Dec 02, 2022 1.690 1.750 1.690 1.710 275,701 -0.04(-2.29%)
Dec 01, 2022 1.680 1.785 1.680 1.750 194,156 +0.10(+6.06%)
Nov 30, 2022 1.660 1.710 1.630 1.650 143,715 +0.00(+0.00%)
Nov 29, 2022 1.630 1.680 1.620 1.650 140,316 +0.03(+1.85%)
Nov 28, 2022 1.700 1.720 1.580 1.620 167,473 -0.06(-3.57%)
Nov 25, 2022 1.490 1.710 1.490 1.680 101,422 +0.18(+12.00%)
Nov 23, 2022 1.430 1.540 1.430 1.500 248,416 +0.10(+7.14%)
Nov 22, 2022 1.380 1.435 1.370 1.400 117,231 -0.01(-0.71%)
Nov 21, 2022 1.420 1.500 1.360 1.410 514,878 +0.05(+3.68%)
Nov 18, 2022 1.430 1.430 1.340 1.360 72,535 -0.04(-2.86%)
Nov 17, 2022 1.400 1.420 1.320 1.400 43,113 +0.00(+0.00%)
Nov 16, 2022 1.390 1.410 1.310 1.400 388,765 +0.01(+0.72%)
Nov 15, 2022 1.500 1.500 1.380 1.390 207,212 +0.02(+1.46%)
Nov 14, 2022 1.450 1.480 1.350 1.370 171,812 -0.11(-7.43%)
Nov 11, 2022 1.360 1.480 1.340 1.480 637,678 +0.12(+8.82%)
Nov 10, 2022 1.470 1.490 1.120 1.360 682,536 -0.04(-2.86%)
Nov 09, 2022 1.610 1.610 1.370 1.400 208,242 -0.24(-14.63%)
Nov 08, 2022 1.762 1.762 1.640 1.640 147,493 -0.11(-6.29%)
Nov 07, 2022 1.690 1.770 1.680 1.750 52,729 +0.03(+1.74%)
Nov 04, 2022 1.720 1.740 1.630 1.720 62,187 +0.02(+1.18%)
Nov 03, 2022 1.730 1.780 1.620 1.700 53,829 +0.00(+0.00%)
Nov 02, 2022 1.760 1.700 77,075 -0.03(-1.73%)
Nov 01, 2022 1.580 1.740 1.540 1.730 145,864 +0.23(+15.33%)
Oct 31, 2022 1.460 1.550 1.440 1.500 210,882 +0.04(+2.74%)
Oct 28, 2022 1.390 1.480 1.390 1.460 64,922 +0.04(+2.82%)
Oct 27, 2022 1.460 1.490 1.390 1.420 94,334 -0.03(-2.07%)
Oct 26, 2022 1.450 1.570 1.420 1.450 413,153 +0.06(+4.32%)
Oct 25, 2022 1.410 1.430 1.390 1.390 110,547 +0.00(+0.00%)
Oct 24, 2022 1.410 1.440 1.345 1.390 56,452 -0.04(-2.80%)
Oct 21, 2022 1.310 1.460 1.290 1.430 792,103 +0.11(+8.33%)
Oct 20, 2022 1.500 1.500 1.300 1.320 292,896 -0.12(-8.33%)
Oct 19, 2022 1.430 1.495 1.420 1.440 91,428 +0.00(+0.00%)
Oct 18, 2022 1.460 1.530 1.440 1.440 108,363 -0.03(-2.04%)
Oct 17, 2022 1.600 1.600 1.460 1.470 125,634 -0.07(-4.55%)
Oct 14, 2022 1.600 1.614 1.540 1.540 32,384 -0.03(-1.91%)
Oct 13, 2022 1.560 1.630 1.500 1.570 122,945 -0.02(-1.26%)
Oct 12, 2022 1.620 1.644 1.550 1.590 105,019 -0.03(-1.85%)
Oct 11, 2022 1.820 1.840 1.620 1.620 139,180 -0.20(-10.99%)
Oct 10, 2022 2.020 2.020 1.810 1.820 59,672 -0.19(-9.45%)
Oct 07, 2022 2.190 2.235 1.970 2.010 238,480 -0.19(-8.64%)
Oct 06, 2022 2.300 2.360 2.160 2.200 64,691 -0.13(-5.58%)
Oct 05, 2022 2.350 2.400 2.310 2.330 57,341 -0.11(-4.51%)
Oct 04, 2022 2.330 2.510 2.330 2.440 28,721 +0.15(+6.55%)
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.