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

Heritage Insurance Holdings (NY: HRTG )

8.890 +0.310 (+3.61%)
Streaming Delayed Price Updated: 9:34 AM 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 (%)
Nov 30, 2020 9.851 9.898 9.617 9.701 205,900 -0.18(-1.80%)
Nov 27, 2020 10.10 10.10 9.767 9.879 53,825 -0.20(-1.96%)
Nov 25, 2020 10.23 10.23 9.879 10.08 76,848 -0.18(-1.74%)
Nov 24, 2020 10.09 10.40 10.03 10.25 71,443 +0.24(+2.44%)
Nov 23, 2020 9.917 10.05 9.842 10.01 72,235 +0.05(+0.47%)
Nov 20, 2020 9.814 9.964 9.729 9.964 72,265 +0.05(+0.47%)
Nov 19, 2020 9.926 9.992 9.757 9.917 67,596 -0.08(-0.84%)
Nov 18, 2020 10.04 10.17 9.926 10.00 70,483 -0.01(-0.09%)
Nov 17, 2020 9.964 10.18 9.767 10.01 91,207 -0.08(-0.84%)
Nov 16, 2020 9.626 10.10 9.626 10.10 117,587 +0.47(+4.87%)
Nov 13, 2020 9.373 9.725 9.298 9.626 114,793 +0.35(+3.74%)
Nov 12, 2020 9.232 9.438 9.157 9.279 79,828 -0.08(-0.80%)
Nov 11, 2020 9.523 9.523 9.148 9.354 98,457 -0.06(-0.60%)
Nov 10, 2020 8.960 9.560 8.960 9.410 199,301 +0.55(+6.25%)
Nov 09, 2020 9.288 9.476 8.847 8.857 231,451 +0.36(+4.19%)
Nov 06, 2020 8.847 8.847 8.406 8.500 153,803 -0.31(-3.51%)
Nov 05, 2020 8.772 8.894 8.697 8.810 103,157 +0.10(+1.19%)
Nov 04, 2020 8.951 9.148 8.585 8.707 150,767 -0.42(-4.62%)
Nov 03, 2020 9.410 9.589 8.838 9.129 203,666 -0.05(-0.51%)
Nov 02, 2020 8.969 9.194 8.866 9.176 82,819 +0.32(+3.60%)
Oct 30, 2020 9.054 9.101 8.800 8.857 90,384 -0.21(-2.28%)
Oct 29, 2020 9.213 9.284 8.913 9.063 92,071 -0.23(-2.52%)
Oct 28, 2020 9.757 9.851 9.270 9.298 140,630 -0.65(-6.51%)
Oct 27, 2020 10.19 10.23 9.945 9.945 71,713 -0.28(-2.75%)
Oct 26, 2020 10.35 10.50 10.11 10.23 40,035 -0.20(-1.89%)
Oct 23, 2020 10.40 10.56 10.24 10.42 47,537 +0.15(+1.46%)
Oct 22, 2020 10.27 10.47 10.22 10.27 75,373 -0.04(-0.36%)
Oct 21, 2020 10.09 10.38 10.02 10.31 53,712 +0.27(+2.71%)
Oct 20, 2020 10.02 10.09 9.964 10.04 98,614 +0.14(+1.42%)
Oct 19, 2020 10.11 10.12 9.898 9.898 105,306 -0.17(-1.68%)
Oct 16, 2020 9.954 10.08 9.767 10.07 144,956 -0.01(-0.09%)
Oct 15, 2020 9.804 10.24 9.786 10.08 95,729 +0.13(+1.32%)
Oct 14, 2020 9.823 10.06 9.757 9.945 74,874 +0.16(+1.63%)
Oct 13, 2020 9.917 9.980 9.617 9.786 76,210 -0.22(-2.16%)
Oct 12, 2020 9.795 10.02 9.734 10.00 128,749 +0.15(+1.52%)
Oct 09, 2020 9.739 9.908 9.532 9.851 161,264 +0.23(+2.34%)
Oct 08, 2020 9.748 9.757 9.495 9.626 80,378 -0.02(-0.19%)
Oct 07, 2020 9.983 10.03 9.570 9.645 89,304 -0.25(-2.56%)
Oct 06, 2020 10.09 10.25 9.870 9.898 107,589 -0.10(-1.03%)
Oct 05, 2020 9.626 10.07 9.626 10.00 93,836 +0.40(+4.20%)
Oct 02, 2020 9.410 9.710 9.373 9.598 70,346 +0.14(+1.49%)
Oct 01, 2020 9.495 9.560 9.316 9.457 109,545 -0.04(-0.40%)
Sep 30, 2020 9.560 9.645 9.316 9.495 108,365 -0.08(-0.88%)
Sep 29, 2020 9.729 9.767 9.401 9.579 82,407 -0.21(-2.11%)
Sep 28, 2020 9.682 10.03 9.664 9.786 99,765 +0.15(+1.56%)
Sep 25, 2020 9.692 9.786 9.607 9.635 48,390 -0.15(-1.53%)
Sep 24, 2020 9.495 10.05 9.438 9.786 88,791 +0.36(+3.78%)
Sep 23, 2020 9.964 10.05 9.401 9.429 113,345 -0.61(-6.07%)
Sep 22, 2020 10.17 10.30 9.870 10.04 69,810 -0.12(-1.20%)
Sep 21, 2020 10.66 10.70 9.983 10.16 131,586 -0.68(-6.31%)
Sep 18, 2020 11.01 11.01 10.61 10.85 355,996 -0.17(-1.53%)
Sep 17, 2020 10.94 11.19 10.81 11.01 77,933 -0.03(-0.25%)
Sep 16, 2020 11.31 11.36 11.04 11.04 85,561 -0.28(-2.49%)
Sep 15, 2020 11.73 11.73 11.31 11.32 69,588 -0.33(-2.82%)
Sep 14, 2020 11.53 11.76 11.43 11.65 146,305 +0.22(+1.89%)
Sep 11, 2020 11.57 11.64 11.37 11.44 51,734 -0.07(-0.65%)
Sep 10, 2020 11.60 11.74 11.50 11.51 120,515 -0.13(-1.12%)
Sep 09, 2020 11.65 11.83 11.61 11.64 78,085 +0.08(+0.73%)
Sep 08, 2020 11.94 11.98 11.45 11.56 97,850 -0.39(-3.28%)
Sep 04, 2020 12.22 12.33 11.89 11.95 60,303 -0.13(-1.08%)
Sep 03, 2020 12.21 12.34 11.99 12.08 112,115 -0.11(-0.92%)
Sep 02, 2020 12.16 12.23 12.07 12.19 88,870 +0.00(+0.00%)
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.