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 (%)
Jun 30, 2021 8.332 8.342 8.141 8.198 115,231 -0.11(-1.38%)
Jun 29, 2021 8.218 8.418 8.165 8.313 120,845 +0.13(+1.64%)
Jun 28, 2021 8.093 8.304 8.036 8.179 187,489 +0.06(+0.71%)
Jun 25, 2021 7.998 8.189 7.941 8.122 383,884 +0.15(+1.92%)
Jun 24, 2021 8.027 8.027 7.941 7.969 154,385 +0.02(+0.24%)
Jun 23, 2021 7.998 8.055 7.893 7.950 127,993 -0.05(-0.60%)
Jun 22, 2021 8.122 8.122 7.988 7.998 145,517 -0.11(-1.41%)
Jun 21, 2021 8.027 8.179 8.012 8.113 185,184 +0.07(+0.83%)
Jun 18, 2021 8.294 8.390 8.036 8.046 229,883 -0.34(-4.10%)
Jun 17, 2021 8.724 8.733 8.390 8.390 164,315 -0.34(-3.94%)
Jun 16, 2021 8.571 8.791 8.490 8.734 170,174 +0.16(+1.90%)
Jun 15, 2021 8.600 8.638 8.390 8.571 123,952 +0.07(+0.79%)
Jun 14, 2021 8.313 8.504 8.304 8.504 84,180 +0.20(+2.42%)
Jun 11, 2021 8.417 8.446 8.237 8.304 142,643 -0.05(-0.57%)
Jun 10, 2021 8.285 8.417 8.237 8.351 129,237 +0.06(+0.69%)
Jun 09, 2021 8.190 8.380 8.190 8.294 130,521 +0.12(+1.51%)
Jun 08, 2021 8.009 8.218 8.000 8.171 73,254 +0.12(+1.53%)
Jun 07, 2021 7.990 8.161 7.896 8.047 148,075 +0.12(+1.56%)
Jun 04, 2021 8.047 8.047 7.896 7.924 147,871 -0.09(-1.18%)
Jun 03, 2021 7.924 8.085 7.915 8.019 89,746 +0.06(+0.72%)
Jun 02, 2021 8.161 8.161 7.905 7.962 93,345 -0.11(-1.41%)
Jun 01, 2021 7.905 8.085 7.839 8.076 205,463 +0.17(+2.16%)
May 28, 2021 7.971 7.990 7.801 7.905 120,683 +0.04(+0.48%)
May 27, 2021 7.938 8.024 7.839 7.867 250,106 +0.01(+0.12%)
May 26, 2021 7.791 7.905 7.706 7.858 149,296 +0.09(+1.10%)
May 25, 2021 8.076 8.076 7.772 7.772 214,338 -0.30(-3.76%)
May 24, 2021 8.085 8.114 7.877 8.076 127,163 +0.01(+0.12%)
May 21, 2021 8.161 8.161 7.971 8.066 93,914 -0.02(-0.23%)
May 20, 2021 8.152 8.218 7.952 8.085 105,753 -0.09(-1.16%)
May 19, 2021 8.000 8.218 7.782 8.180 157,974 +0.17(+2.13%)
May 18, 2021 8.161 8.237 7.962 8.009 155,244 -0.18(-2.20%)
May 17, 2021 8.218 8.455 8.095 8.190 172,772 +0.02(+0.23%)
May 14, 2021 7.924 8.209 7.896 8.171 191,949 +0.28(+3.61%)
May 13, 2021 8.019 8.161 7.857 7.886 175,738 -0.19(-2.35%)
May 12, 2021 8.190 8.361 7.971 8.076 189,790 -0.13(-1.62%)
May 11, 2021 8.550 8.759 8.104 8.209 231,497 -0.43(-4.95%)
May 10, 2021 8.797 8.920 8.607 8.636 214,464 -0.28(-3.19%)
May 07, 2021 8.247 8.930 8.237 8.920 236,082 +0.69(+8.42%)
May 06, 2021 8.351 8.417 8.163 8.228 258,975 -0.19(-2.25%)
May 05, 2021 8.560 8.627 8.180 8.417 269,807 -0.19(-2.21%)
May 04, 2021 8.778 8.816 8.560 8.607 165,268 -0.22(-2.47%)
May 03, 2021 8.740 8.992 8.636 8.826 271,457 +0.18(+2.09%)
Apr 30, 2021 8.873 8.935 8.465 8.645 575,774 -0.19(-2.15%)
Apr 29, 2021 9.091 9.177 8.807 8.835 129,031 -0.21(-2.31%)
Apr 28, 2021 9.063 9.143 8.816 9.044 145,899 -0.01(-0.10%)
Apr 27, 2021 9.215 9.234 9.025 9.053 104,900 -0.18(-1.95%)
Apr 26, 2021 9.699 9.718 9.224 9.234 137,926 -0.46(-4.70%)
Apr 23, 2021 9.737 9.879 9.637 9.689 90,517 -0.03(-0.29%)
Apr 22, 2021 10.05 10.05 9.699 9.718 95,247 -0.33(-3.30%)
Apr 21, 2021 9.803 10.10 9.784 10.05 72,676 +0.27(+2.72%)
Apr 20, 2021 10.23 10.23 9.756 9.784 78,360 -0.39(-3.82%)
Apr 19, 2021 10.30 10.30 10.09 10.17 59,173 -0.16(-1.56%)
Apr 16, 2021 10.47 10.51 10.13 10.33 49,421 +0.01(+0.09%)
Apr 15, 2021 10.31 10.36 10.15 10.32 49,841 +0.10(+1.02%)
Apr 14, 2021 10.13 10.32 10.12 10.22 38,963 +0.06(+0.56%)
Apr 13, 2021 10.08 10.23 9.964 10.16 68,157 +0.03(+0.28%)
Apr 12, 2021 10.21 10.30 10.09 10.14 79,754 -0.05(-0.47%)
Apr 09, 2021 10.26 10.38 10.15 10.18 59,432 -0.07(-0.65%)
Apr 08, 2021 10.31 10.43 10.13 10.25 124,708 -0.04(-0.37%)
Apr 07, 2021 10.40 10.40 10.17 10.29 133,338 -0.09(-0.91%)
Apr 06, 2021 10.45 10.56 10.30 10.38 97,126 -0.10(-1.00%)
Apr 05, 2021 10.67 10.71 10.43 10.49 103,224 -0.11(-1.07%)
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.