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

Heritage Insurance Holdings (NY: HRTG )

10.29 -0.14 (-1.34%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2020 9.563 9.563 9.563 143,993 -0.26(-2.69%)
Dec 30, 2020 9.705 9.913 9.705 9.828 143,993 +0.03(+0.29%)
Dec 29, 2020 9.780 9.837 9.526 9.799 226,717 +0.02(+0.19%)
Dec 28, 2020 9.677 10.03 9.658 9.780 172,552 +0.23(+2.37%)
Dec 24, 2020 9.799 9.799 9.526 9.554 88,765 -0.23(-2.32%)
Dec 23, 2020 9.903 10.01 9.554 9.780 135,054 +0.00(+0.00%)
Dec 22, 2020 10.01 10.11 9.752 9.780 306,384 +0.67(+7.36%)
Dec 21, 2020 9.308 9.412 9.110 9.110 151,426 -0.31(-3.31%)
Dec 18, 2020 9.535 9.624 9.365 9.422 464,376 +0.00(+0.00%)
Dec 17, 2020 9.252 9.658 9.176 9.422 215,265 +0.22(+2.36%)
Dec 16, 2020 9.365 9.497 9.176 9.205 176,825 -0.12(-1.32%)
Dec 15, 2020 9.035 9.403 8.931 9.327 123,909 +0.33(+3.67%)
Dec 14, 2020 9.214 9.252 8.978 8.997 131,098 -0.08(-0.94%)
Dec 11, 2020 9.382 9.485 9.054 9.082 135,897 -0.50(-5.19%)
Dec 10, 2020 9.757 9.832 9.513 9.579 85,781 -0.24(-2.48%)
Dec 09, 2020 9.851 10.00 9.725 9.823 89,440 +0.08(+0.77%)
Dec 08, 2020 9.635 9.767 9.438 9.748 421,577 +0.02(+0.19%)
Dec 07, 2020 10.10 10.10 9.710 9.729 93,832 -0.36(-3.54%)
Dec 04, 2020 9.612 10.10 9.612 10.09 45,512 +0.45(+4.67%)
Dec 03, 2020 9.701 9.701 8.678 9.635 651,652 -0.02(-0.19%)
Dec 02, 2020 9.589 9.776 9.570 9.654 93,020 +0.05(+0.49%)
Dec 01, 2020 9.870 9.964 9.513 9.607 155,227 -0.09(-0.97%)
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%)
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.