Skip to main content

Heritage Insurance Holdings (NY: HRTG )

8.000 +0.180 (+2.30%)
Official Closing Price Updated: 4:10 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2024 8.080 8.120 7.720 7.820 236,828 -0.33(-4.05%)
Jun 10, 2024 8.110 8.315 8.080 8.150 224,277 +0.00(+0.00%)
Jun 07, 2024 7.990 8.260 7.970 8.150 138,226 +0.11(+1.37%)
Jun 06, 2024 8.110 8.240 7.910 8.040 311,059 -0.10(-1.23%)
Jun 05, 2024 8.180 8.210 8.010 8.140 360,989 +0.00(+0.00%)
Jun 04, 2024 8.260 8.280 8.070 8.140 263,724 -0.10(-1.21%)
Jun 03, 2024 8.560 8.600 8.040 8.240 452,034 -0.26(-3.06%)
May 31, 2024 8.640 8.725 8.380 8.500 247,965 -0.01(-0.12%)
May 30, 2024 8.240 8.680 8.200 8.510 309,361 +0.34(+4.16%)
May 29, 2024 7.880 8.220 7.845 8.170 440,904 +0.29(+3.68%)
May 28, 2024 8.170 8.175 7.730 7.880 772,141 -0.25(-3.08%)
May 24, 2024 8.290 8.440 8.020 8.130 303,290 -0.06(-0.73%)
May 23, 2024 8.430 8.573 8.060 8.190 287,809 -0.36(-4.21%)
May 22, 2024 8.650 8.809 8.410 8.550 300,325 -0.12(-1.38%)
May 21, 2024 9.140 9.360 8.620 8.670 309,680 -0.48(-5.25%)
May 20, 2024 9.390 9.510 9.140 9.150 332,155 -0.29(-3.07%)
May 17, 2024 9.370 9.470 9.142 9.440 259,037 +0.23(+2.50%)
May 16, 2024 9.050 9.390 8.980 9.210 220,970 +0.20(+2.22%)
May 15, 2024 9.100 9.359 8.960 9.010 304,516 -0.01(-0.11%)
May 14, 2024 8.990 9.191 8.730 9.020 290,447 +0.07(+0.78%)
May 13, 2024 8.860 9.160 8.630 8.950 300,401 +0.14(+1.59%)
May 10, 2024 8.830 9.140 8.710 8.810 425,286 +0.23(+2.68%)
May 09, 2024 8.300 8.700 8.270 8.580 316,713 +0.27(+3.25%)
May 08, 2024 8.680 8.800 8.260 8.310 361,868 +0.27(+3.36%)
May 07, 2024 8.210 8.540 7.960 8.040 351,097 -0.18(-2.19%)
May 06, 2024 8.210 8.630 7.820 8.220 623,208 +0.07(+0.86%)
May 03, 2024 7.760 8.340 7.750 8.150 510,846 +0.18(+2.26%)
May 02, 2024 8.600 8.600 6.910 7.970 1,979,838 -2.32(-22.55%)
May 01, 2024 10.20 10.47 9.950 10.29 407,506 +0.08(+0.78%)
Apr 30, 2024 10.18 10.29 10.10 10.21 209,846 -0.06(-0.58%)
Apr 29, 2024 10.36 10.47 10.03 10.27 396,873 -0.02(-0.19%)
Apr 26, 2024 10.15 10.49 10.12 10.29 230,600 -0.14(-1.34%)
Apr 25, 2024 10.34 10.48 10.02 10.43 162,782 -0.07(-0.67%)
Apr 24, 2024 10.23 10.67 10.20 10.50 341,236 +0.30(+2.94%)
Apr 23, 2024 9.530 10.36 9.400 10.20 415,465 +0.70(+7.37%)
Apr 22, 2024 9.640 9.770 9.484 9.500 190,531 -0.08(-0.84%)
Apr 19, 2024 9.430 9.605 9.300 9.580 302,816 +0.09(+0.95%)
Apr 18, 2024 9.270 9.630 9.220 9.490 238,364 +0.22(+2.37%)
Apr 17, 2024 9.450 9.460 9.180 9.270 240,303 -0.11(-1.17%)
Apr 16, 2024 9.340 9.480 9.190 9.380 310,527 -0.06(-0.64%)
Apr 15, 2024 9.500 9.850 9.360 9.440 416,471 +0.01(+0.11%)
Apr 12, 2024 9.940 9.950 9.410 9.430 294,506 -0.58(-5.79%)
Apr 11, 2024 9.890 10.09 9.800 10.01 232,097 +0.11(+1.11%)
Apr 10, 2024 10.14 10.38 9.770 9.900 357,545 -0.42(-4.07%)
Apr 09, 2024 10.42 10.45 10.12 10.32 279,072 -0.09(-0.86%)
Apr 08, 2024 10.36 10.60 10.17 10.41 265,024 +0.11(+1.07%)
Apr 05, 2024 10.38 10.55 10.01 10.30 366,042 -0.24(-2.28%)
Apr 04, 2024 10.93 11.04 10.43 10.54 497,278 -0.33(-3.04%)
Apr 03, 2024 10.81 11.16 10.72 10.87 309,952 -0.06(-0.55%)
Apr 02, 2024 10.69 11.17 10.60 10.93 358,843 -0.06(-0.55%)
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.