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

Heritage Insurance Holdings (NY: HRTG )

8.847 +0.267 (+3.11%)
Streaming Delayed Price Updated: 2:22 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 (%)
Mar 28, 2024 10.46 10.82 10.46 10.65 1,124,855 +0.15(+1.43%)
Mar 27, 2024 10.74 10.88 10.41 10.50 400,705 -0.27(-2.51%)
Mar 26, 2024 10.71 10.93 10.51 10.77 465,048 +0.09(+0.84%)
Mar 25, 2024 10.24 11.07 10.24 10.68 731,298 +0.34(+3.29%)
Mar 22, 2024 10.60 10.98 10.11 10.34 1,044,706 +0.00(+0.00%)
Mar 21, 2024 10.01 10.59 9.950 10.34 657,110 +0.50(+5.08%)
Mar 20, 2024 9.120 9.950 8.920 9.840 846,132 +0.61(+6.61%)
Mar 19, 2024 8.710 9.310 8.590 9.230 574,202 +0.70(+8.21%)
Mar 18, 2024 8.370 8.840 8.300 8.530 492,228 +0.32(+3.90%)
Mar 15, 2024 7.770 8.210 7.766 8.210 776,224 +0.35(+4.45%)
Mar 14, 2024 8.460 8.470 7.760 7.860 573,848 -0.56(-6.65%)
Mar 13, 2024 8.750 9.150 8.230 8.420 773,523 -0.53(-5.92%)
Mar 12, 2024 8.850 9.120 8.000 8.950 1,858,003 +1.80(+25.17%)
Mar 11, 2024 7.110 7.290 7.000 7.150 443,151 +0.17(+2.44%)
Mar 08, 2024 6.820 7.160 6.820 6.980 486,402 +0.23(+3.41%)
Mar 07, 2024 6.920 6.980 6.665 6.750 250,284 -0.11(-1.60%)
Mar 06, 2024 6.770 6.890 6.680 6.860 215,377 +0.19(+2.85%)
Mar 05, 2024 6.780 6.880 6.620 6.670 261,742 -0.15(-2.20%)
Mar 04, 2024 7.140 7.141 6.790 6.820 272,656 -0.32(-4.48%)
Mar 01, 2024 6.950 7.220 6.840 7.140 275,714 +0.18(+2.59%)
Feb 29, 2024 6.980 7.082 6.940 6.960 208,372 +0.06(+0.87%)
Feb 28, 2024 7.110 7.140 6.750 6.900 280,059 -0.27(-3.77%)
Feb 27, 2024 6.960 7.180 6.890 7.170 223,244 +0.15(+2.14%)
Feb 26, 2024 7.480 7.570 7.000 7.020 428,897 -0.11(-1.54%)
Feb 23, 2024 6.600 7.200 6.550 7.130 410,953 +0.52(+7.87%)
Feb 22, 2024 6.450 6.740 6.330 6.610 324,664 +0.30(+4.75%)
Feb 21, 2024 6.330 6.380 6.250 6.310 115,491 -0.02(-0.32%)
Feb 20, 2024 6.280 6.430 6.238 6.330 238,856 +0.01(+0.16%)
Feb 16, 2024 6.360 6.450 6.300 6.320 180,273 -0.09(-1.40%)
Feb 15, 2024 6.210 6.420 6.160 6.410 217,702 +0.21(+3.39%)
Feb 14, 2024 5.900 6.240 5.900 6.200 273,103 +0.31(+5.26%)
Feb 13, 2024 6.090 6.110 5.840 5.890 334,967 -0.31(-5.00%)
Feb 12, 2024 5.770 6.210 5.770 6.200 380,295 +0.39(+6.71%)
Feb 09, 2024 5.690 5.810 5.660 5.810 235,940 +0.09(+1.57%)
Feb 08, 2024 5.590 5.720 5.510 5.720 308,320 +0.08(+1.42%)
Feb 07, 2024 5.790 5.790 5.610 5.640 418,154 -0.17(-2.93%)
Feb 06, 2024 5.750 5.830 5.680 5.810 247,797 +0.02(+0.35%)
Feb 05, 2024 5.790 5.880 5.700 5.790 208,919 -0.08(-1.36%)
Feb 02, 2024 5.980 6.074 5.830 5.870 269,508 -0.21(-3.45%)
Feb 01, 2024 6.080 6.150 5.960 6.080 289,672 +0.06(+1.00%)
Jan 31, 2024 6.080 6.180 6.020 6.020 264,890 -0.11(-1.79%)
Jan 30, 2024 6.190 6.230 6.090 6.130 144,331 -0.05(-0.81%)
Jan 29, 2024 6.130 6.210 6.040 6.180 275,006 -0.02(-0.32%)
Jan 26, 2024 6.220 6.280 6.110 6.200 312,932 +0.00(+0.00%)
Jan 25, 2024 6.300 6.320 6.030 6.200 280,173 -0.05(-0.80%)
Jan 24, 2024 6.430 6.490 6.210 6.250 249,774 -0.06(-0.95%)
Jan 23, 2024 6.470 6.560 6.250 6.310 375,362 -0.14(-2.17%)
Jan 22, 2024 6.550 6.631 6.430 6.450 385,233 -0.06(-0.92%)
Jan 19, 2024 6.390 6.570 6.270 6.510 346,016 +0.21(+3.33%)
Jan 18, 2024 6.390 6.450 6.230 6.300 342,161 -0.04(-0.63%)
Jan 17, 2024 6.110 6.440 6.110 6.340 412,795 +0.22(+3.59%)
Jan 16, 2024 6.190 6.240 6.062 6.120 264,260 +0.01(+0.16%)
Jan 12, 2024 6.190 6.280 6.100 6.110 212,521 -0.08(-1.29%)
Jan 11, 2024 6.060 6.240 5.986 6.190 309,379 +0.06(+0.98%)
Jan 10, 2024 6.100 6.195 6.050 6.130 265,084 +0.04(+0.66%)
Jan 09, 2024 6.120 6.230 5.950 6.090 464,383 -0.04(-0.65%)
Jan 08, 2024 6.340 6.400 6.130 6.130 603,447 -0.22(-3.46%)
Jan 05, 2024 6.320 6.380 6.250 6.350 421,349 +0.06(+0.95%)
Jan 04, 2024 6.390 6.540 6.290 6.290 390,919 -0.08(-1.26%)
Jan 03, 2024 6.320 6.580 6.300 6.370 546,756 -0.07(-1.09%)
Jan 02, 2024 6.520 6.555 6.240 6.440 446,387 -0.08(-1.23%)
Dec 29, 2023 6.620 6.620 6.375 6.520 514,369 -0.08(-1.21%)
Dec 28, 2023 6.690 6.760 6.460 6.600 311,666 -0.04(-0.60%)
Dec 27, 2023 6.410 6.730 6.390 6.640 336,405 +0.21(+3.27%)
Dec 26, 2023 6.440 6.530 6.390 6.430 312,676 -0.07(-1.08%)
Dec 22, 2023 6.650 6.760 6.460 6.500 403,533 -0.10(-1.52%)
Dec 21, 2023 6.730 6.745 6.425 6.600 630,325 +0.02(+0.30%)
Dec 20, 2023 6.740 6.870 6.570 6.580 623,248 -0.14(-2.08%)
Dec 19, 2023 6.740 7.000 6.670 6.720 631,858 -0.06(-0.88%)
Dec 18, 2023 6.780 6.950 6.670 6.780 977,984 +0.27(+4.15%)
Dec 15, 2023 6.740 6.900 6.350 6.510 3,517,018 -0.83(-11.31%)
Dec 14, 2023 7.600 7.682 7.060 7.340 604,795 -0.21(-2.78%)
Dec 13, 2023 7.750 7.960 7.420 7.550 381,963 -0.22(-2.83%)
Dec 12, 2023 7.950 8.170 7.720 7.770 268,113 -0.17(-2.14%)
Dec 11, 2023 8.160 8.250 7.790 7.940 395,793 -0.22(-2.70%)
Dec 08, 2023 8.410 8.410 7.860 8.160 400,174 -0.25(-2.97%)
Dec 07, 2023 8.350 8.570 8.240 8.410 381,689 +0.11(+1.33%)
Dec 06, 2023 8.790 8.980 8.150 8.300 397,449 -0.47(-5.36%)
Dec 05, 2023 9.250 9.250 8.735 8.770 205,237 -0.48(-5.19%)
Dec 04, 2023 8.880 9.320 8.802 9.250 828,344 +0.37(+4.17%)
Dec 01, 2023 8.670 8.950 8.580 8.880 393,101 +0.09(+1.02%)
Nov 30, 2023 8.690 9.090 8.510 8.790 454,882 -0.06(-0.68%)
Nov 29, 2023 9.480 9.570 8.480 8.850 579,306 -0.56(-5.95%)
Nov 28, 2023 9.590 9.690 8.770 9.410 1,056,916 -0.34(-3.49%)
Nov 27, 2023 8.400 9.790 8.335 9.750 1,154,933 +1.31(+15.52%)
Nov 24, 2023 7.640 8.600 7.622 8.440 424,359 +0.88(+11.64%)
Nov 22, 2023 7.700 7.800 7.490 7.560 231,653 -0.10(-1.31%)
Nov 21, 2023 7.350 7.720 7.300 7.660 311,691 +0.28(+3.79%)
Nov 20, 2023 7.760 7.820 7.350 7.380 382,178 -0.38(-4.90%)
Nov 17, 2023 7.380 7.850 7.360 7.760 318,332 +0.34(+4.58%)
Nov 16, 2023 7.690 7.720 7.230 7.420 294,968 -0.11(-1.46%)
Nov 15, 2023 7.360 7.860 7.295 7.530 472,097 +0.28(+3.86%)
Nov 14, 2023 7.290 7.295 6.880 7.250 476,576 +0.07(+0.97%)
Nov 13, 2023 7.390 7.390 7.080 7.180 442,030 -0.21(-2.84%)
Nov 10, 2023 7.440 7.580 7.150 7.390 539,433 -0.06(-0.81%)
Nov 09, 2023 7.620 8.000 7.400 7.450 655,736 -0.11(-1.46%)
Nov 08, 2023 7.730 7.760 7.210 7.560 545,765 -0.12(-1.56%)
Nov 07, 2023 7.080 7.710 7.070 7.680 510,748 +0.62(+8.78%)
Nov 06, 2023 7.310 7.382 6.930 7.060 592,248 +0.06(+0.86%)
Nov 03, 2023 6.440 7.440 6.325 7.000 738,261 +0.72(+11.46%)
Nov 02, 2023 6.200 6.590 6.089 6.280 679,230 +0.11(+1.78%)
Nov 01, 2023 5.930 6.180 5.820 6.170 206,119 +0.26(+4.40%)
Oct 31, 2023 5.940 5.960 5.740 5.910 132,955 +0.04(+0.68%)
Oct 30, 2023 5.960 6.050 5.760 5.870 255,091 +0.02(+0.34%)
Oct 27, 2023 5.900 5.980 5.490 5.850 382,564 +0.04(+0.69%)
Oct 26, 2023 5.490 5.850 5.450 5.810 290,992 +0.34(+6.22%)
Oct 25, 2023 5.500 5.770 5.440 5.470 190,121 +0.01(+0.18%)
Oct 24, 2023 5.390 5.570 5.300 5.460 210,708 +0.14(+2.63%)
Oct 23, 2023 5.420 5.490 5.270 5.320 150,741 -0.14(-2.56%)
Oct 20, 2023 5.280 5.510 5.230 5.460 234,252 +0.19(+3.61%)
Oct 19, 2023 5.220 5.290 5.198 5.270 86,425 +0.06(+1.15%)
Oct 18, 2023 5.280 5.330 5.170 5.210 147,476 -0.11(-2.07%)
Oct 17, 2023 5.030 5.350 5.030 5.320 325,526 +0.28(+5.56%)
Oct 16, 2023 5.430 5.440 5.030 5.040 306,684 -0.41(-7.52%)
Oct 13, 2023 5.820 5.840 5.410 5.450 408,988 -0.32(-5.55%)
Oct 12, 2023 5.790 5.960 5.730 5.770 291,687 +0.00(+0.00%)
Oct 11, 2023 5.600 5.860 5.585 5.770 281,069 +0.21(+3.78%)
Oct 10, 2023 5.600 5.600 5.410 5.560 299,124 -0.06(-1.07%)
Oct 09, 2023 5.480 5.660 5.446 5.620 195,226 +0.19(+3.50%)
Oct 06, 2023 5.560 5.610 5.400 5.430 393,851 -0.23(-4.06%)
Oct 05, 2023 6.060 6.160 5.320 5.660 958,334 -0.61(-9.73%)
Oct 04, 2023 6.200 6.380 6.120 6.270 194,041 +0.05(+0.80%)
Oct 03, 2023 6.360 6.430 5.930 6.220 348,428 -0.26(-4.01%)
Oct 02, 2023 6.580 6.700 6.420 6.480 260,755 -0.01(-0.15%)
Sep 29, 2023 6.490 6.700 6.320 6.490 380,110 +0.14(+2.20%)
Sep 28, 2023 6.400 6.470 6.120 6.350 318,948 -0.03(-0.47%)
Sep 27, 2023 6.250 6.470 6.150 6.380 460,819 +0.25(+4.08%)
Sep 26, 2023 5.730 6.370 5.660 6.130 1,856,058 +0.87(+16.54%)
Sep 25, 2023 5.000 5.260 5.140 5.260 137,559 +0.24(+4.78%)
Sep 22, 2023 5.030 5.100 4.930 5.020 129,917 +0.00(+0.00%)
Sep 21, 2023 5.080 5.080 4.920 5.020 90,278 -0.11(-2.14%)
Sep 20, 2023 5.230 5.300 5.090 5.130 56,384 -0.09(-1.72%)
Sep 19, 2023 5.230 5.255 5.040 5.220 89,609 -0.01(-0.19%)
Sep 18, 2023 5.170 5.280 5.080 5.230 158,616 +0.00(+0.00%)
Sep 15, 2023 5.120 5.240 5.001 5.230 316,332 +0.10(+1.95%)
Sep 14, 2023 5.030 5.160 4.920 5.130 136,141 +0.16(+3.22%)
Sep 13, 2023 4.790 4.990 4.705 4.970 156,330 +0.21(+4.41%)
Sep 12, 2023 4.600 4.830 4.550 4.760 163,283 +0.16(+3.48%)
Sep 11, 2023 4.720 4.740 4.460 4.600 298,191 -0.13(-2.75%)
Sep 08, 2023 4.560 4.760 4.430 4.730 257,519 +0.22(+4.88%)
Sep 07, 2023 4.520 4.540 4.280 4.510 474,320 -0.06(-1.31%)
Sep 06, 2023 4.830 4.930 4.528 4.570 206,294 -0.22(-4.59%)
Sep 05, 2023 5.290 5.290 4.675 4.790 254,590 -0.51(-9.62%)
Sep 01, 2023 5.290 5.458 5.220 5.300 201,099 -0.01(-0.19%)
Aug 31, 2023 5.350 5.360 5.150 5.310 168,834 +0.02(+0.38%)
Aug 30, 2023 4.880 5.340 4.880 5.290 377,662 +0.43(+8.85%)
Aug 29, 2023 4.740 5.040 4.699 4.860 201,046 +0.04(+0.83%)
Aug 28, 2023 5.200 5.251 4.675 4.820 299,597 -0.35(-6.77%)
Aug 25, 2023 5.240 5.280 5.120 5.170 125,261 -0.16(-3.00%)
Aug 24, 2023 5.200 5.380 5.200 5.330 157,628 +0.12(+2.30%)
Aug 23, 2023 5.280 5.366 5.140 5.210 107,505 -0.05(-0.95%)
Aug 22, 2023 5.360 5.429 5.190 5.260 136,328 -0.06(-1.13%)
Aug 21, 2023 5.330 5.475 5.240 5.320 348,639 +0.00(+0.00%)
Aug 18, 2023 5.330 5.465 5.190 5.320 172,880 -0.05(-0.93%)
Aug 17, 2023 5.680 5.700 5.270 5.370 201,778 -0.30(-5.29%)
Aug 16, 2023 5.870 6.010 5.610 5.670 261,457 -0.17(-2.91%)
Aug 15, 2023 5.810 6.090 5.600 5.840 563,182 +0.03(+0.52%)
Aug 14, 2023 5.300 5.910 5.300 5.810 635,638 +0.56(+10.67%)
Aug 11, 2023 5.250 5.340 5.125 5.250 243,208 -0.03(-0.57%)
Aug 10, 2023 4.870 5.330 4.860 5.280 336,212 +0.40(+8.20%)
Aug 09, 2023 5.000 5.290 4.752 4.880 261,580 +0.46(+10.41%)
Aug 08, 2023 4.440 4.490 4.250 4.420 177,580 -0.10(-2.21%)
Aug 07, 2023 4.550 4.594 4.380 4.520 96,759 +0.02(+0.44%)
Aug 04, 2023 4.430 4.630 4.430 4.500 39,636 +0.03(+0.67%)
Aug 03, 2023 4.530 4.830 4.460 4.470 56,023 -0.08(-1.76%)
Aug 02, 2023 4.590 4.680 4.500 4.550 53,987 -0.08(-1.73%)
Aug 01, 2023 4.500 4.730 4.500 4.630 76,205 +0.12(+2.66%)
Jul 31, 2023 4.770 4.820 4.500 4.510 99,941 -0.25(-5.25%)
Jul 28, 2023 4.730 4.810 4.500 4.760 233,790 +0.16(+3.48%)
Jul 27, 2023 4.620 4.720 4.540 4.600 145,622 +0.01(+0.22%)
Jul 26, 2023 4.650 4.720 4.510 4.590 51,635 -0.06(-1.29%)
Jul 25, 2023 4.500 4.860 4.370 4.650 131,660 +0.19(+4.26%)
Jul 24, 2023 4.450 4.560 4.330 4.460 71,421 +0.06(+1.36%)
Jul 21, 2023 4.450 4.500 4.310 4.400 53,502 -0.03(-0.68%)
Jul 20, 2023 4.250 4.430 4.180 4.430 46,688 +0.18(+4.24%)
Jul 19, 2023 4.290 4.349 4.180 4.250 68,216 -0.01(-0.23%)
Jul 18, 2023 4.310 4.340 4.140 4.260 57,942 -0.04(-0.93%)
Jul 17, 2023 4.210 4.360 4.120 4.300 65,762 +0.02(+0.47%)
Jul 14, 2023 4.360 4.360 4.050 4.280 70,591 -0.09(-2.06%)
Jul 13, 2023 4.140 4.390 4.140 4.370 79,640 +0.25(+6.07%)
Jul 12, 2023 4.130 4.240 4.040 4.120 113,981 +0.04(+0.98%)
Jul 11, 2023 4.160 4.210 4.032 4.080 77,837 -0.06(-1.45%)
Jul 10, 2023 4.000 4.280 4.000 4.140 72,346 +0.14(+3.50%)
Jul 07, 2023 3.910 4.050 3.910 4.000 70,486 +0.11(+2.83%)
Jul 06, 2023 4.030 4.115 3.870 3.890 96,890 -0.17(-4.19%)
Jul 05, 2023 4.060 4.260 3.990 4.060 113,345 -0.04(-0.98%)
Jul 03, 2023 3.820 4.150 3.820 4.100 30,274 +0.25(+6.49%)
Jun 30, 2023 3.870 3.986 3.810 3.850 80,380 +0.04(+1.05%)
Jun 29, 2023 3.750 3.950 3.750 3.810 74,376 +0.05(+1.33%)
Jun 28, 2023 3.930 3.930 3.730 3.760 114,589 -0.20(-5.05%)
Jun 27, 2023 3.990 4.010 3.890 3.960 41,021 -0.02(-0.50%)
Jun 26, 2023 3.970 4.070 3.920 3.980 67,989 -0.05(-1.24%)
Jun 23, 2023 3.970 4.130 3.970 4.030 53,816 -0.06(-1.47%)
Jun 22, 2023 4.200 4.200 3.930 4.090 113,858 -0.16(-3.76%)
Jun 21, 2023 4.160 4.290 4.100 4.250 65,645 +0.11(+2.66%)
Jun 20, 2023 4.090 4.250 4.061 4.140 127,720 +0.00(+0.00%)
Jun 16, 2023 4.230 4.345 4.140 4.140 149,729 -0.15(-3.50%)
Jun 15, 2023 4.320 4.570 4.260 4.290 101,747 +0.20(+4.89%)
May 08, 2023 3.740 4.180 3.660 4.090 173,674 +0.33(+8.78%)
May 05, 2023 3.820 3.820 3.230 3.760 209,510 +0.48(+14.63%)
May 04, 2023 3.380 3.380 3.200 3.280 136,343 -0.12(-3.53%)
May 03, 2023 3.340 3.490 3.320 3.400 34,421 +0.03(+0.89%)
May 02, 2023 3.500 3.535 3.320 3.370 229,474 -0.10(-2.88%)
May 01, 2023 3.240 3.580 3.230 3.470 107,182 +0.24(+7.43%)
Apr 28, 2023 3.410 3.520 3.150 3.230 99,656 -0.18(-5.28%)
Apr 27, 2023 3.260 3.460 3.210 3.410 99,525 +0.15(+4.60%)
Apr 26, 2023 3.320 3.370 3.250 3.260 18,559 -0.03(-0.91%)
Apr 25, 2023 3.450 3.513 3.250 3.290 95,315 -0.14(-4.08%)
Apr 24, 2023 3.480 3.600 3.400 3.430 236,045 +0.00(+0.00%)
Apr 21, 2023 3.340 3.500 3.270 3.430 91,238 +0.09(+2.69%)
Apr 20, 2023 3.330 3.390 3.310 3.340 20,837 +0.01(+0.30%)
Apr 19, 2023 3.120 3.450 3.120 3.330 164,675 +0.21(+6.73%)
Apr 18, 2023 3.200 3.280 3.120 3.120 246,306 +0.06(+1.96%)
Apr 17, 2023 2.960 3.085 2.950 3.060 33,270 +0.10(+3.38%)
Apr 14, 2023 3.010 3.080 2.940 2.960 55,694 -0.03(-1.00%)
Apr 13, 2023 2.960 3.079 2.930 2.990 50,915 +0.01(+0.34%)
Apr 12, 2023 2.930 2.990 2.930 2.980 63,096 +0.07(+2.41%)
Apr 11, 2023 2.890 2.990 2.885 2.910 79,472 +0.03(+1.04%)
Apr 10, 2023 2.870 2.950 2.850 2.880 91,986 +0.00(+0.00%)
Apr 06, 2023 2.910 2.930 2.850 2.880 77,565 -0.07(-2.37%)
Apr 05, 2023 2.900 3.000 2.900 2.950 44,139 -0.01(-0.34%)
Apr 04, 2023 2.990 3.040 2.960 2.960 173,315 +0.04(+1.37%)
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.