Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2015	18.85	19.01	18.50	19.01	175,223	+0.13(+0.69%)
Mar 30, 2015	18.57	19.09	18.57	18.88	158,408	+0.51(+2.77%)
Mar 27, 2015	18.71	18.78	18.01	18.37	207,573	-0.29(-1.57%)
Mar 26, 2015	19.25	19.32	18.39	18.66	236,298	-0.61(-3.18%)
Mar 25, 2015	18.47	19.53	18.47	19.28	751,721	+0.49(+2.62%)
Mar 24, 2015	18.35	18.87	18.35	18.78	379,712	+0.43(+2.35%)
Mar 23, 2015	18.58	18.67	18.23	18.35	276,144	-0.35(-1.85%)
Mar 20, 2015	18.83	18.91	18.50	18.70	163,203	-0.03(-0.14%)
Mar 19, 2015	18.83	19.06	18.65	18.72	191,615	-0.08(-0.41%)
Mar 18, 2015	18.91	18.97	18.52	18.80	301,418	-0.14(-0.73%)
Mar 17, 2015	19.16	19.19	18.77	18.94	124,699	-0.21(-1.08%)
Mar 16, 2015	19.13	19.28	19.09	19.15	255,688	+0.17(+0.91%)
Mar 13, 2015	19.17	19.30	18.96	18.97	200,423	-0.23(-1.21%)
Mar 12, 2015	19.65	19.66	19.13	19.21	323,216	-0.44(-2.24%)
Mar 11, 2015	19.26	19.65	19.17	19.65	295,702	+0.45(+2.34%)
Mar 10, 2015	19.09	19.61	19.04	19.20	428,373	-0.11(-0.58%)
Mar 09, 2015	19.43	19.65	19.09	19.31	251,536	-0.26(-1.32%)
Mar 06, 2015	18.52	19.69	18.36	19.57	488,348	+1.21(+6.59%)
Mar 05, 2015	18.14	18.87	17.79	18.36	995,788	+1.09(+6.30%)
Mar 04, 2015	17.25	17.35	17.21	17.27	161,790	-0.05(-0.30%)
Mar 03, 2015	17.27	17.36	17.20	17.32	135,164	+0.05(+0.30%)
Mar 02, 2015	17.19	17.33	17.19	17.27	195,748	+0.09(+0.50%)
Feb 27, 2015	17.29	17.36	17.19	17.19	110,799	-0.07(-0.40%)
Feb 26, 2015	17.23	17.31	17.21	17.25	114,449	+0.03(+0.20%)
Feb 25, 2015	17.23	17.35	17.18	17.22	128,153	-0.04(-0.25%)
Feb 24, 2015	17.23	17.27	17.16	17.26	127,118	+0.04(+0.25%)
Feb 23, 2015	17.08	17.27	17.04	17.22	87,188	+0.16(+0.91%)
Feb 20, 2015	17.19	17.19	17.01	17.06	41,803	-0.10(-0.60%)
Feb 19, 2015	17.19	17.22	17.06	17.17	53,459	+0.03(+0.15%)
Feb 18, 2015	17.15	17.33	17.08	17.14	42,426	-0.09(-0.55%)
Feb 17, 2015	17.11	17.40	17.10	17.24	178,116	+0.03(+0.15%)
Feb 13, 2015	17.29	17.21	17.21	17.21	73,414	-0.14(-0.80%)
Feb 12, 2015	17.27	17.44	17.23	17.35	51,620	+0.10(+0.60%)
Feb 11, 2015	17.27	17.44	17.02	17.25	94,188	-0.03(-0.20%)
Feb 10, 2015	17.25	17.47	17.09	17.28	60,241	+0.03(+0.15%)
Feb 09, 2015	17.19	17.49	17.06	17.25	84,234	-0.01(-0.05%)
Feb 06, 2015	17.14	17.63	17.01	17.26	176,511	+0.12(+0.71%)
Feb 05, 2015	16.88	17.19	16.88	17.14	92,787	+0.23(+1.38%)
Feb 04, 2015	16.86	17.12	16.79	16.91	38,433	-0.07(-0.41%)
Feb 03, 2015	16.75	17.59	16.72	16.98	191,134	+0.29(+1.76%)
Feb 02, 2015	16.45	16.69	16.41	16.68	75,567	+0.27(+1.63%)
Jan 30, 2015	16.43	16.60	16.41	16.42	103,117	-0.09(-0.52%)
Jan 29, 2015	16.42	16.58	16.37	16.50	165,854	+0.08(+0.47%)
Jan 28, 2015	16.48	16.49	16.39	16.43	71,702	-0.02(-0.11%)
Jan 27, 2015	16.33	16.56	16.28	16.44	79,724	-0.05(-0.31%)
Jan 26, 2015	16.30	16.49	16.18	16.49	78,641	+0.11(+0.69%)
Jan 23, 2015	16.43	16.57	16.24	16.38	136,979	-0.08(-0.47%)
Jan 22, 2015	16.26	16.49	16.20	16.46	73,197	+0.21(+1.27%)
Jan 21, 2015	16.23	16.41	16.15	16.25	50,673	+0.03(+0.16%)
Jan 20, 2015	16.44	16.45	16.16	16.23	30,284	-0.14(-0.84%)
Jan 16, 2015	16.11	16.45	16.05	16.36	46,048	+0.17(+1.07%)
Jan 15, 2015	16.40	16.47	16.05	16.19	103,761	+0.01(+0.05%)
Jan 14, 2015	16.15	16.36	16.08	16.18	36,529	-0.12(-0.74%)
Jan 13, 2015	16.33	16.67	16.05	16.30	113,489	-0.04(-0.26%)
Jan 12, 2015	16.51	16.54	16.31	16.35	70,045	-0.19(-1.15%)
Jan 09, 2015	16.72	16.72	16.43	16.54	77,538	-0.17(-1.03%)
Jan 08, 2015	16.77	16.80	16.64	16.71	61,061	+0.07(+0.42%)
Jan 07, 2015	16.41	16.64	16.22	16.64	101,853	+0.23(+1.42%)
Jan 06, 2015	16.58	16.67	16.23	16.41	145,719	-0.12(-0.73%)
Jan 05, 2015	16.96	16.96	16.20	16.53	198,413	-0.39(-2.30%)
Jan 02, 2015	16.66	16.95	16.32	16.92	107,893	+0.14(+0.82%)
Dec 31, 2014	16.86	16.78	16.78	16.78	56,624	+0.03(+0.15%)
Dec 30, 2014	16.74	16.75	16.28	16.75	94,596	+0.07(+0.41%)
Dec 29, 2014	17.03	17.03	16.58	16.68	58,245	-0.28(-1.63%)
Dec 26, 2014	16.71	17.06	16.71	16.96	46,234	+0.26(+1.55%)
Dec 24, 2014	16.98	16.70	16.70	16.70	43,192	-0.35(-2.03%)
Dec 23, 2014	17.00	17.13	16.74	17.05	98,824	+0.17(+1.02%)
Dec 22, 2014	16.35	17.00	16.35	16.87	153,304	+0.46(+2.79%)
Dec 19, 2014	16.50	16.78	16.11	16.42	726,693	-0.03(-0.16%)
Dec 18, 2014	16.58	17.05	16.20	16.44	209,880	+0.11(+0.69%)
Dec 17, 2014	16.19	16.61	15.56	16.33	208,763	+0.29(+1.78%)
Dec 16, 2014	15.80	16.34	15.67	16.05	197,051	+0.29(+1.81%)
Dec 15, 2014	16.05	16.19	15.63	15.76	119,639	-0.28(-1.72%)
Dec 12, 2014	15.83	16.23	15.76	16.04	81,859	+0.09(+0.60%)
Dec 11, 2014	15.92	16.55	15.67	15.94	131,813	+0.02(+0.11%)
Dec 10, 2014	16.48	16.57	15.85	15.92	82,759	-0.67(-4.01%)
Dec 09, 2014	15.66	16.62	15.41	16.59	237,149	+0.72(+4.52%)
Dec 08, 2014	14.84	15.94	14.78	15.87	220,665	+0.92(+6.12%)
Dec 05, 2014	14.92	15.16	14.69	14.96	108,534	+0.03(+0.23%)
Dec 04, 2014	14.75	15.05	14.57	14.92	89,545	+0.17(+1.17%)
Dec 03, 2014	14.77	15.27	14.57	14.75	130,260	+0.16(+1.13%)
Dec 02, 2014	14.77	14.78	14.41	14.59	66,185	-0.14(-0.94%)
Dec 01, 2014	14.99	15.41	14.72	14.72	68,883	-0.26(-1.73%)
Nov 28, 2014	15.20	15.54	14.91	14.98	47,558	-0.19(-1.25%)
Nov 26, 2014	14.57	15.17	15.17	15.17	145,324	+0.54(+3.66%)
Nov 25, 2014	14.52	15.11	14.34	14.64	121,920	+0.10(+0.65%)
Nov 24, 2014	14.77	14.97	14.16	14.54	239,576	-0.23(-1.58%)
Nov 21, 2014	15.02	15.19	14.77	14.78	123,236	-0.35(-2.28%)
Nov 20, 2014	14.68	15.23	14.55	15.12	67,676	+0.50(+3.43%)
Nov 19, 2014	13.98	15.35	13.39	14.62	309,623	+0.35(+2.48%)
Nov 18, 2014	14.46	14.48	13.96	14.27	56,304	-0.21(-1.43%)
Nov 17, 2014	14.80	14.88	14.44	14.47	50,070	-0.39(-2.61%)
Nov 14, 2014	14.91	15.07	14.77	14.86	26,632	+0.05(+0.35%)
Nov 13, 2014	15.43	15.54	14.68	14.81	80,689	-0.71(-4.56%)
Nov 12, 2014	15.70	15.73	15.29	15.52	62,414	-0.23(-1.48%)
Nov 11, 2014	15.72	16.08	15.48	15.75	56,749	+0.10(+0.66%)
Nov 10, 2014	15.39	15.73	15.15	15.65	26,392	+0.26(+1.68%)
Nov 07, 2014	15.49	15.51	15.14	15.39	109,011	-0.02(-0.11%)
Nov 06, 2014	16.41	16.41	15.14	15.41	170,106	-0.64(-3.98%)
Nov 05, 2014	15.68	16.33	15.29	16.05	161,199	+0.68(+4.44%)
Nov 04, 2014	15.15	15.73	15.15	15.36	79,423	+0.14(+0.91%)
Nov 03, 2014	15.29	15.45	15.16	15.22	43,461	-0.11(-0.73%)
Oct 31, 2014	15.53	15.53	15.16	15.34	48,881	-0.01(-0.06%)
Oct 30, 2014	15.16	15.42	15.16	15.35	61,253	+0.16(+1.02%)
Oct 29, 2014	15.01	15.35	14.45	15.19	82,630	+0.08(+0.51%)
Oct 28, 2014	14.77	15.46	14.75	15.11	82,427	+0.43(+2.94%)
Oct 27, 2014	13.64	14.73	13.66	14.68	67,812	+1.02(+7.46%)
Oct 24, 2014	13.32	13.69	13.17	13.66	17,719	+0.30(+2.26%)
Oct 23, 2014	13.33	13.52	13.27	13.36	65,803	+0.10(+0.72%)
Oct 22, 2014	13.58	13.58	13.17	13.26	51,134	-0.24(-1.79%)
Oct 21, 2014	12.95	13.71	12.95	13.51	88,434	+0.57(+4.41%)
Oct 20, 2014	13.01	13.13	12.79	12.94	66,850	-0.03(-0.20%)
Oct 17, 2014	13.18	13.18	12.82	12.96	43,702	-0.03(-0.20%)
Oct 16, 2014	12.92	13.23	12.92	12.99	124,847	-0.16(-1.18%)
Oct 15, 2014	12.35	13.17	12.35	13.14	73,174	+0.66(+5.26%)
Oct 14, 2014	12.65	12.86	12.36	12.49	52,624	-0.10(-0.82%)
Oct 13, 2014	12.29	12.70	12.29	12.59	60,391	+0.29(+2.32%)
Oct 10, 2014	12.46	12.49	12.17	12.31	51,427	-0.22(-1.72%)
Oct 09, 2014	12.70	12.72	12.12	12.52	70,551	-0.14(-1.09%)
Oct 08, 2014	12.61	12.68	12.34	12.66	55,753	-0.02(-0.14%)
Oct 07, 2014	12.88	13.06	12.63	12.68	61,826	-0.24(-1.87%)
Oct 06, 2014	13.02	13.09	12.88	12.92	60,829	-0.06(-0.47%)
Oct 03, 2014	13.17	13.17	12.54	12.98	55,131	-0.13(-0.99%)
Oct 02, 2014	13.08	13.12	12.86	13.11	86,306	+0.07(+0.53%)
Oct 01, 2014	12.92	13.17	12.64	13.04	110,409	+0.03(+0.27%)
Sep 30, 2014	12.39	13.06	12.31	13.01	209,306	+0.61(+4.95%)
Sep 29, 2014	11.87	12.50	11.74	12.39	45,487	+0.59(+4.97%)
Sep 26, 2014	11.96	12.12	11.74	11.81	27,068	-0.16(-1.37%)
Sep 25, 2014	12.12	12.11	11.80	11.97	38,962	-0.14(-1.14%)
Sep 24, 2014	12.20	12.24	12.00	12.11	37,370	-0.05(-0.43%)
Sep 23, 2014	12.43	12.43	12.09	12.16	29,110	-0.23(-1.88%)
Sep 22, 2014	12.26	12.52	12.19	12.39	36,086	+0.10(+0.77%)
Sep 19, 2014	12.68	12.78	12.24	12.30	82,708	-0.33(-2.60%)
Sep 18, 2014	12.58	12.74	12.42	12.63	57,469	+0.05(+0.41%)
Sep 17, 2014	12.63	12.87	12.53	12.57	32,526	-0.02(-0.14%)
Sep 16, 2014	12.87	12.87	12.54	12.59	28,891	-0.22(-1.75%)
Sep 15, 2014	12.86	12.88	12.72	12.82	24,961	-0.02(-0.13%)
Sep 12, 2014	12.76	12.95	12.76	12.83	28,701	+0.03(+0.27%)
Sep 11, 2014	12.65	13.01	12.58	12.80	43,941	+0.00(+0.00%)
Sep 10, 2014	12.74	12.82	12.61	12.80	42,798	+0.05(+0.41%)
Sep 09, 2014	12.82	12.90	12.52	12.75	56,615	-0.08(-0.61%)
Sep 08, 2014	12.89	12.95	12.69	12.82	50,395	-0.08(-0.60%)
Sep 05, 2014	12.53	13.11	12.19	12.90	102,017	+0.35(+2.75%)
Sep 04, 2014	12.74	12.75	12.47	12.56	41,649	-0.11(-0.89%)
Sep 03, 2014	13.04	13.17	12.50	12.67	77,229	-0.29(-2.27%)
Sep 02, 2014	12.95	13.21	12.87	12.96	29,623	+0.05(+0.40%)
Aug 29, 2014	12.76	12.91	12.91	12.91	33,465	+0.15(+1.15%)
Aug 28, 2014	12.71	12.86	12.62	12.76	14,792	+0.10(+0.75%)
Aug 27, 2014	13.04	13.15	12.52	12.67	71,219	-0.37(-2.85%)
Aug 26, 2014	13.14	13.14	12.90	13.04	39,281	-0.17(-1.31%)
Aug 25, 2014	13.01	13.26	13.01	13.21	28,027	+0.25(+1.93%)
Aug 22, 2014	12.71	13.24	12.71	12.96	87,425	+0.18(+1.42%)
Aug 21, 2014	12.80	12.85	12.76	12.78	55,117	-0.08(-0.60%)
Aug 20, 2014	12.85	12.95	12.78	12.86	34,934	-0.06(-0.47%)
Aug 19, 2014	12.88	12.94	12.78	12.92	22,302	+0.03(+0.27%)
Aug 18, 2014	12.95	12.95	12.82	12.88	15,462	+0.04(+0.34%)
Aug 15, 2014	12.95	12.95	12.69	12.84	34,049	+0.01(+0.07%)
Aug 14, 2014	12.87	12.95	12.69	12.83	24,496	-0.07(-0.54%)
Aug 13, 2014	12.78	12.95	12.78	12.90	35,833	+0.16(+1.22%)
Aug 12, 2014	12.65	12.78	12.65	12.75	35,195	+0.02(+0.14%)
Aug 11, 2014	12.55	12.86	12.55	12.73	31,810	+0.28(+2.29%)
Aug 08, 2014	12.50	12.82	12.50	12.44	60,228	-0.03(-0.28%)
Aug 07, 2014	12.98	13.03	12.44	12.48	76,950	-0.42(-3.28%)
Aug 06, 2014	12.14	12.98	12.14	12.90	109,641	+0.68(+5.58%)
Aug 05, 2014	12.58	12.75	11.98	12.22	94,576	-0.39(-3.08%)
Aug 04, 2014	12.35	12.63	12.30	12.61	48,358	+0.36(+2.96%)
Aug 01, 2014	12.18	12.50	11.92	12.25	85,432	+0.04(+0.35%)
Jul 31, 2014	12.53	12.53	12.12	12.20	122,197	-0.38(-3.02%)
Jul 30, 2014	12.83	13.01	12.44	12.58	74,828	-0.17(-1.35%)
Jul 29, 2014	12.87	13.04	12.73	12.76	47,061	+0.03(+0.20%)
Jul 28, 2014	13.03	13.03	12.69	12.73	31,253	-0.21(-1.60%)
Jul 25, 2014	12.93	13.14	12.85	12.94	51,910	-0.09(-0.73%)
Jul 24, 2014	13.17	13.30	12.91	13.03	56,488	-0.13(-0.98%)
Jul 23, 2014	12.78	13.21	12.78	13.16	37,824	+0.35(+2.70%)
Jul 22, 2014	13.14	13.27	12.76	12.82	26,223	-0.29(-2.18%)
Jul 21, 2014	12.88	13.26	12.69	13.10	58,184	+0.14(+1.07%)
Jul 18, 2014	12.63	13.12	12.58	12.96	56,671	+0.30(+2.39%)
Jul 17, 2014	12.71	12.95	12.63	12.66	75,034	-0.16(-1.28%)
Jul 16, 2014	12.44	12.91	12.44	12.82	149,976	+0.47(+3.85%)
Jul 15, 2014	12.65	12.75	12.24	12.35	101,028	-0.30(-2.39%)
Jul 14, 2014	12.77	12.90	12.61	12.65	87,586	-0.03(-0.27%)
Jul 11, 2014	12.76	12.82	12.69	12.69	53,420	-0.08(-0.61%)
Jul 10, 2014	12.89	12.97	12.68	12.76	65,510	-0.14(-1.07%)
Jul 09, 2014	13.07	13.07	12.83	12.90	27,869	-0.13(-0.99%)
Jul 08, 2014	12.86	13.12	12.82	13.03	48,685	+0.17(+1.34%)
Jul 07, 2014	12.92	13.04	12.64	12.86	82,845	-0.06(-0.47%)
Jul 03, 2014	12.95	12.92	12.92	12.92	37,518	+0.00(+0.00%)
Jul 02, 2014	13.34	13.56	12.57	12.92	149,964	-0.29(-2.22%)
Jul 01, 2014	13.11	13.34	13.04	13.21	83,334	+0.08(+0.59%)
Jun 30, 2014	12.61	13.14	12.57	13.14	124,691	+0.53(+4.18%)
Jun 27, 2014	12.82	13.19	12.37	12.61	742,189	-0.34(-2.60%)
Jun 26, 2014	12.87	13.14	12.81	12.95	79,754	+0.00(+0.00%)
Jun 25, 2014	12.82	13.04	12.76	12.95	59,257	-0.01(-0.07%)
Jun 24, 2014	13.12	13.17	12.88	12.95	73,376	-0.16(-1.19%)
Jun 23, 2014	13.10	13.20	12.96	13.11	69,468	-0.06(-0.46%)
Jun 20, 2014	13.01	13.28	13.01	13.17	97,830	+0.16(+1.19%)
Jun 19, 2014	13.06	13.26	12.89	13.01	95,593	+0.04(+0.33%)
Jun 18, 2014	12.85	13.05	12.57	12.97	124,681	+0.37(+2.95%)
Jun 17, 2014	12.78	13.04	12.44	12.60	172,379	+0.16(+1.25%)
Jun 16, 2014	12.34	12.60	12.12	12.44	85,329	+0.16(+1.34%)
Jun 13, 2014	12.30	12.51	12.08	12.28	54,404	+0.08(+0.64%)
Jun 12, 2014	12.05	12.44	11.97	12.20	138,443	+0.09(+0.71%)
Jun 11, 2014	11.74	12.49	11.63	12.12	170,894	+0.42(+3.62%)
Jun 10, 2014	12.05	12.12	11.57	11.69	66,750	-0.13(-1.10%)
Jun 06, 2014	11.66	12.00	11.44	11.82	183,510	+0.40(+3.48%)
Jun 05, 2014	11.44	11.64	11.24	11.43	127,246	+0.24(+2.16%)
Jun 04, 2014	10.91	11.31	10.91	11.18	103,662	+0.22(+2.05%)
Jun 03, 2014	10.86	11.23	10.86	10.96	125,076	+0.12(+1.12%)
Jun 02, 2014	10.75	10.92	10.71	10.84	41,429	+0.10(+0.97%)
May 30, 2014	11.09	11.09	10.73	10.73	61,885	+0.05(+0.49%)
May 29, 2014	11.08	11.27	10.36	10.68	120,049	+0.32(+3.08%)
May 28, 2014	10.29	10.58	10.29	10.36	197,380	+0.07(+0.67%)
May 27, 2014	9.888	10.57	9.750	10.29	239,992	+0.36(+3.65%)

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.

Heritage Insurance Holdings (NY: HRTG )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Heritage Insurance Holdings (NY: HRTG )

Historical Prices

Sections

Services