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

Heritage Insurance Holdings (NY: HRTG )

8.810 +0.230 (+2.68%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 29, 2022 4.455 4.471 4.179 4.189 296,964 -0.32(-7.19%)
Apr 28, 2022 5.094 5.192 4.484 4.514 562,079 -0.99(-18.04%)
Apr 27, 2022 5.645 5.704 5.468 5.507 174,047 -0.13(-2.27%)
Apr 26, 2022 5.812 5.846 5.615 5.635 94,584 -0.22(-3.70%)
Apr 25, 2022 5.782 5.871 5.586 5.851 223,867 +0.00(+0.00%)
Apr 22, 2022 5.969 6.063 5.831 5.851 130,578 -0.13(-2.14%)
Apr 21, 2022 6.087 6.136 5.969 5.979 155,437 -0.03(-0.49%)
Apr 20, 2022 5.989 6.048 5.940 6.008 157,557 +0.03(+0.49%)
Apr 19, 2022 5.999 6.117 5.949 5.979 165,901 -0.05(-0.82%)
Apr 18, 2022 6.117 6.117 5.969 6.028 129,269 -0.08(-1.29%)
Apr 14, 2022 6.126 6.205 6.067 6.107 184,384 +0.04(+0.65%)
Apr 13, 2022 6.284 6.323 6.067 6.067 187,702 -0.21(-3.29%)
Apr 12, 2022 6.441 6.520 6.235 6.274 180,285 -0.12(-1.85%)
Apr 11, 2022 6.343 6.402 6.249 6.392 151,466 +0.06(+0.93%)
Apr 08, 2022 6.392 6.477 6.323 6.333 109,140 -0.04(-0.62%)
Apr 07, 2022 6.284 6.441 6.195 6.372 147,110 +0.09(+1.41%)
Apr 06, 2022 6.471 6.539 6.249 6.284 139,424 -0.19(-2.89%)
Apr 05, 2022 6.628 6.718 6.451 6.471 112,806 -0.20(-2.95%)
Apr 04, 2022 6.795 6.843 6.535 6.667 182,747 -0.07(-1.02%)
Apr 01, 2022 7.011 7.031 6.716 6.736 145,468 -0.29(-4.06%)
Mar 31, 2022 6.972 7.120 6.913 7.021 194,213 +0.10(+1.42%)
Mar 30, 2022 7.110 7.161 6.893 6.923 211,115 -0.24(-3.30%)
Mar 29, 2022 7.179 7.248 7.100 7.159 174,198 +0.01(+0.14%)
Mar 28, 2022 7.080 7.238 7.080 7.149 212,866 +0.07(+0.97%)
Mar 25, 2022 6.903 7.139 6.805 7.080 288,039 +0.16(+2.27%)
Mar 24, 2022 7.051 7.090 6.854 6.923 167,579 -0.09(-1.26%)
Mar 23, 2022 6.884 7.090 6.884 7.011 171,602 +0.10(+1.42%)
Mar 22, 2022 7.041 7.159 6.884 6.913 144,938 -0.12(-1.68%)
Mar 21, 2022 6.844 7.144 6.834 7.031 243,420 +0.19(+2.73%)
Mar 18, 2022 6.707 6.903 6.687 6.844 266,032 +0.07(+1.02%)
Mar 17, 2022 6.490 6.892 6.451 6.775 152,195 +0.17(+2.53%)
Mar 16, 2022 6.402 6.780 6.402 6.608 234,273 +0.27(+4.19%)
Mar 15, 2022 6.323 6.387 6.245 6.343 266,206 +0.04(+0.62%)
Mar 14, 2022 6.128 6.392 6.080 6.304 236,236 +0.22(+3.69%)
Mar 11, 2022 6.109 6.294 6.021 6.080 224,491 +0.01(+0.16%)
Mar 10, 2022 6.158 6.284 5.895 6.070 323,100 -0.13(-2.04%)
Mar 09, 2022 6.294 6.333 6.158 6.197 168,761 +0.00(+0.00%)
Mar 08, 2022 5.787 6.333 5.787 6.197 648,807 +0.75(+13.77%)
Mar 07, 2022 5.320 5.495 5.261 5.446 132,292 +0.15(+2.76%)
Mar 04, 2022 5.291 5.339 5.164 5.300 135,574 -0.06(-1.09%)
Mar 03, 2022 5.466 5.466 5.291 5.359 129,461 -0.06(-1.08%)
Mar 02, 2022 5.427 5.437 5.340 5.417 107,614 +0.03(+0.54%)
Mar 01, 2022 5.427 5.505 5.291 5.388 137,482 -0.05(-0.90%)
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%)
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.