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 +0.08 (+0.78%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Feb 28, 2022 5.349 5.476 5.310 5.437 132,668 +0.02(+0.36%)
Feb 25, 2022 5.437 5.456 5.300 5.417 121,513 -0.01(-0.18%)
Feb 24, 2022 5.388 5.451 5.193 5.427 196,431 -0.03(-0.54%)
Feb 23, 2022 5.291 5.466 5.261 5.456 131,151 +0.16(+2.94%)
Feb 22, 2022 5.330 5.349 5.261 5.300 140,011 -0.06(-1.09%)
Feb 18, 2022 5.359 0 -0.01(-0.18%)
Feb 17, 2022 5.446 5.515 5.320 5.368 155,377 -0.10(-1.78%)
Feb 16, 2022 5.456 5.515 5.427 5.466 86,698 -0.02(-0.36%)
Feb 15, 2022 5.534 5.591 5.466 5.485 90,251 +0.01(+0.18%)
Feb 14, 2022 5.602 5.612 5.446 5.476 121,004 -0.14(-2.43%)
Feb 11, 2022 5.797 5.846 5.602 5.612 194,258 -0.15(-2.54%)
Feb 10, 2022 5.748 5.904 5.734 5.758 141,341 -0.02(-0.34%)
Feb 09, 2022 5.924 5.924 5.748 5.778 140,736 -0.12(-1.98%)
Feb 08, 2022 5.787 5.934 5.763 5.895 122,226 +0.14(+2.37%)
Feb 07, 2022 5.641 5.846 5.641 5.758 228,221 +0.11(+1.90%)
Feb 04, 2022 5.729 5.763 5.524 5.651 687,687 -0.07(-1.19%)
Feb 03, 2022 5.817 5.680 5.719 347,027 -0.11(-1.84%)
Feb 02, 2022 5.924 5.943 5.807 5.826 215,058 -0.09(-1.48%)
Feb 01, 2022 6.080 6.080 5.885 5.914 209,691 -0.16(-2.57%)
Jan 31, 2022 5.768 6.080 6.070 180,191 +0.28(+4.88%)
Jan 28, 2022 5.593 5.797 5.563 5.787 155,752 +0.13(+2.24%)
Jan 27, 2022 5.807 5.836 5.563 5.661 228,375 -0.08(-1.36%)
Jan 26, 2022 5.826 5.973 5.651 5.739 256,038 -0.11(-1.83%)
Jan 25, 2022 5.865 5.919 5.773 5.846 290,745 -0.14(-2.28%)
Jan 24, 2022 5.885 6.031 5.826 5.982 389,997 -0.03(-0.49%)
Jan 21, 2022 5.973 6.099 5.943 6.012 144,818 -0.01(-0.16%)
Jan 20, 2022 5.992 6.177 5.934 6.021 159,079 +0.06(+0.98%)
Jan 19, 2022 6.002 6.031 5.914 5.963 138,170 -0.03(-0.49%)
Jan 18, 2022 6.070 6.089 5.865 5.992 138,407 -0.10(-1.60%)
Jan 14, 2022 6.089 0 +0.00(+0.00%)
Jan 13, 2022 6.245 6.289 6.060 6.089 117,802 -0.16(-2.50%)
Jan 12, 2022 6.167 6.265 6.051 6.245 165,697 +0.07(+1.10%)
Jan 11, 2022 6.333 6.333 6.099 6.177 113,655 -0.12(-1.86%)
Jan 10, 2022 6.421 6.421 6.187 6.294 142,914 -0.09(-1.37%)
Jan 07, 2022 6.304 6.421 6.304 6.382 93,250 +0.07(+1.08%)
Jan 06, 2022 6.255 6.430 6.163 6.314 162,661 +0.05(+0.78%)
Jan 05, 2022 6.382 6.411 6.255 6.265 171,913 -0.10(-1.53%)
Jan 04, 2022 6.002 6.664 5.934 6.362 494,247 +0.62(+10.87%)
Jan 03, 2022 5.651 5.953 5.651 5.739 145,723 +0.01(+0.17%)
Dec 31, 2021 5.856 5.895 5.719 5.729 206,611 -0.14(-2.33%)
Dec 30, 2021 5.924 5.963 5.865 5.865 149,359 -0.06(-0.99%)
Dec 29, 2021 6.089 6.119 5.885 5.924 123,904 -0.13(-2.09%)
Dec 28, 2021 5.739 6.138 5.671 6.051 234,637 +0.31(+5.43%)
Dec 27, 2021 5.748 5.836 5.602 5.739 154,290 -0.02(-0.34%)
Dec 23, 2021 5.563 5.903 5.563 5.758 211,180 +0.22(+4.05%)
Dec 22, 2021 5.573 5.700 5.505 5.534 198,389 -0.10(-1.73%)
Dec 21, 2021 5.476 5.666 5.476 5.632 388,895 +0.17(+3.03%)
Dec 20, 2021 5.641 5.651 5.466 5.466 282,368 -0.24(-4.27%)
Dec 17, 2021 5.817 5.865 5.671 5.709 394,588 -0.13(-2.17%)
Dec 16, 2021 5.836 6.109 5.817 5.836 313,050 +0.06(+1.01%)
Dec 15, 2021 5.690 5.943 5.563 5.778 332,104 +0.14(+2.42%)
Dec 14, 2021 5.768 5.875 5.632 5.641 274,019 -0.11(-1.86%)
Dec 13, 2021 5.999 6.086 5.710 5.748 269,979 -0.25(-4.18%)
Dec 10, 2021 6.115 6.211 5.980 5.999 181,744 -0.14(-2.35%)
Dec 09, 2021 6.289 6.289 6.144 6.144 170,325 -0.16(-2.60%)
Dec 08, 2021 6.424 6.472 6.308 6.308 152,059 -0.13(-1.95%)
Dec 07, 2021 6.559 6.568 6.404 6.433 285,146 -0.11(-1.62%)
Dec 06, 2021 6.588 6.732 6.472 6.539 149,037 +0.07(+1.04%)
Dec 03, 2021 6.780 6.793 6.472 6.472 254,527 -0.30(-4.42%)
Dec 02, 2021 6.539 6.887 6.506 6.771 151,585 +0.27(+4.15%)
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.