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

Heritage Insurance Holdings (NY: HRTG )

10.43 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 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, 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%)
Apr 03, 2023 3.020 3.080 2.860 2.920 174,889 -0.16(-5.19%)
Mar 31, 2023 2.990 3.090 2.875 3.080 227,432 +0.11(+3.70%)
Mar 30, 2023 3.070 3.090 2.960 2.970 77,756 -0.06(-1.98%)
Mar 29, 2023 2.910 3.045 2.910 3.030 97,622 +0.14(+4.84%)
Mar 28, 2023 3.050 3.100 2.830 2.890 106,040 -0.18(-5.86%)
Mar 27, 2023 3.060 3.180 3.040 3.070 217,086 +0.12(+4.07%)
Mar 24, 2023 3.020 3.080 2.910 2.950 126,663 -0.03(-1.01%)
Mar 23, 2023 3.130 3.210 2.950 2.980 59,830 -0.14(-4.49%)
Mar 22, 2023 3.140 3.290 3.100 3.120 107,743 -0.01(-0.32%)
Mar 21, 2023 2.830 3.130 2.830 3.130 143,510 +0.31(+10.99%)
Mar 20, 2023 2.860 2.953 2.759 2.820 338,262 -0.12(-4.08%)
Mar 17, 2023 3.100 3.210 2.940 2.940 275,211 -0.16(-5.16%)
Mar 16, 2023 3.080 3.350 3.030 3.100 192,945 -0.01(-0.32%)
Mar 15, 2023 3.260 3.290 3.100 3.110 103,055 -0.24(-7.16%)
Mar 14, 2023 3.180 3.500 3.180 3.350 197,999 +0.20(+6.35%)
Mar 13, 2023 3.490 3.550 3.100 3.150 537,079 -0.32(-9.22%)
Mar 10, 2023 3.650 3.790 3.380 3.470 333,875 -0.21(-5.71%)
Mar 09, 2023 3.730 3.790 3.570 3.680 153,821 -0.06(-1.60%)
Mar 08, 2023 3.820 3.860 3.630 3.740 199,460 -0.07(-1.84%)
Mar 07, 2023 3.520 3.920 3.520 3.810 373,067 +0.30(+8.55%)
Mar 06, 2023 3.780 3.900 3.310 3.510 455,284 -0.13(-3.57%)
Mar 03, 2023 3.230 3.690 3.040 3.640 1,239,944 +0.92(+33.82%)
Mar 02, 2023 2.720 2.730 2.615 2.720 164,543 +0.06(+2.26%)
Mar 01, 2023 2.600 2.685 2.530 2.660 186,625 +0.11(+4.31%)
Feb 28, 2023 2.590 2.630 2.510 2.550 70,049 +0.01(+0.39%)
Feb 27, 2023 2.440 2.620 2.430 2.540 76,768 +0.15(+6.28%)
Feb 24, 2023 2.320 2.450 2.260 2.390 104,983 +0.04(+1.70%)
Feb 23, 2023 2.310 2.420 2.300 2.350 140,775 +0.08(+3.52%)
Feb 22, 2023 2.250 2.300 2.220 2.270 30,738 +0.02(+0.89%)
Feb 21, 2023 2.240 2.310 2.230 2.250 45,645 -0.02(-0.88%)
Feb 17, 2023 2.190 2.300 2.150 2.270 103,356 +0.05(+2.25%)
Feb 16, 2023 2.220 2.420 2.200 2.220 85,530 +0.02(+0.91%)
Feb 15, 2023 2.270 2.339 2.200 2.200 56,134 -0.07(-3.08%)
Feb 14, 2023 2.000 2.275 1.970 2.270 114,430 +0.35(+18.23%)
Feb 13, 2023 2.120 2.159 1.880 1.920 652,294 -0.24(-11.11%)
Feb 10, 2023 2.250 2.277 2.120 2.160 67,514 -0.10(-4.42%)
Feb 09, 2023 2.350 2.350 2.250 2.260 27,175 -0.02(-0.88%)
Feb 08, 2023 2.300 2.340 2.210 2.280 50,325 +0.02(+0.88%)
Feb 07, 2023 2.300 2.320 2.190 2.260 67,336 -0.05(-2.16%)
Feb 06, 2023 2.250 2.360 2.250 2.310 130,365 +0.00(+0.00%)
Feb 03, 2023 2.580 2.580 2.290 2.310 135,688 -0.27(-10.47%)
Feb 02, 2023 2.630 2.680 2.480 2.580 165,702 -0.06(-2.27%)
Feb 01, 2023 2.520 2.640 2.520 2.640 86,472 +0.12(+4.76%)
Jan 31, 2023 2.530 2.630 2.470 2.520 89,803 +0.02(+0.80%)
Jan 30, 2023 2.560 2.577 2.450 2.500 50,731 -0.07(-2.72%)
Jan 27, 2023 2.480 2.590 2.442 2.570 93,519 +0.09(+3.63%)
Jan 26, 2023 2.450 2.480 2.400 2.480 73,551 +0.04(+1.64%)
Jan 25, 2023 2.330 2.470 2.286 2.440 75,329 +0.10(+4.27%)
Jan 24, 2023 2.400 2.435 2.310 2.340 49,396 -0.11(-4.49%)
Jan 23, 2023 2.318 2.480 2.318 2.450 101,139 +0.15(+6.52%)
Jan 20, 2023 2.320 2.320 2.250 2.300 57,995 -0.01(-0.43%)
Jan 19, 2023 2.150 2.330 2.120 2.310 72,076 +0.10(+4.52%)
Jan 18, 2023 2.290 2.300 2.140 2.210 44,583 -0.02(-0.90%)
Jan 17, 2023 2.310 2.320 2.140 2.230 163,591 -0.03(-1.33%)
Jan 13, 2023 2.250 2.309 2.250 2.260 72,346 -0.04(-1.74%)
Jan 12, 2023 2.200 2.370 2.155 2.300 150,968 +0.11(+5.02%)
Jan 11, 2023 2.070 2.200 2.070 2.190 171,564 +0.14(+6.83%)
Jan 10, 2023 2.060 2.230 2.040 2.050 183,384 +0.07(+3.54%)
Jan 09, 2023 1.850 1.995 1.820 1.980 139,379 +0.13(+7.03%)
Jan 06, 2023 1.890 1.910 1.810 1.850 37,750 -0.02(-1.07%)
Jan 05, 2023 1.850 1.890 1.770 1.870 50,849 +0.02(+1.08%)
Jan 04, 2023 1.830 1.875 1.815 1.850 47,975 +0.00(+0.00%)
Jan 03, 2023 1.790 1.890 1.790 1.850 57,169 +0.05(+2.78%)
Dec 30, 2022 1.820 1.820 1.730 1.800 96,593 +0.02(+1.12%)
Dec 29, 2022 1.700 1.800 1.700 1.780 42,017 +0.10(+5.95%)
Dec 28, 2022 1.790 1.790 1.660 1.680 60,814 -0.09(-5.08%)
Dec 27, 2022 1.830 1.839 1.700 1.770 117,717 -0.08(-4.32%)
Dec 23, 2022 1.980 2.010 1.830 1.850 73,520 -0.14(-7.04%)
Dec 22, 2022 1.960 2.000 1.900 1.990 75,324 +0.05(+2.58%)
Dec 21, 2022 1.920 1.970 1.890 1.940 132,200 +0.03(+1.57%)
Dec 20, 2022 1.900 1.960 1.880 1.910 143,754 +0.00(+0.00%)
Dec 19, 2022 1.830 1.920 1.800 1.910 173,470 +0.08(+4.37%)
Dec 16, 2022 1.700 1.900 1.650 1.830 165,945 +0.15(+8.93%)
Dec 15, 2022 1.560 1.715 1.560 1.680 79,017 +0.07(+4.35%)
Dec 14, 2022 1.580 1.710 1.553 1.610 173,280 +0.07(+4.55%)
Dec 13, 2022 1.530 1.650 1.490 1.540 448,956 +0.06(+4.05%)
Dec 12, 2022 1.560 1.579 1.470 1.480 305,844 -0.07(-4.52%)
Dec 09, 2022 1.590 1.590 1.530 1.550 83,379 -0.06(-3.73%)
Dec 08, 2022 1.644 1.644 1.580 1.610 47,018 -0.04(-2.42%)
Dec 07, 2022 1.670 1.720 1.620 1.650 56,062 -0.02(-1.20%)
Dec 06, 2022 1.710 1.770 1.660 1.670 131,855 -0.07(-4.02%)
Dec 05, 2022 1.710 1.790 1.700 1.740 81,097 +0.03(+1.75%)
Dec 02, 2022 1.690 1.750 1.690 1.710 275,701 -0.04(-2.29%)
Dec 01, 2022 1.680 1.785 1.680 1.750 194,156 +0.10(+6.06%)
Nov 30, 2022 1.660 1.710 1.630 1.650 143,715 +0.00(+0.00%)
Nov 29, 2022 1.630 1.680 1.620 1.650 140,316 +0.03(+1.85%)
Nov 28, 2022 1.700 1.720 1.580 1.620 167,473 -0.06(-3.57%)
Nov 25, 2022 1.490 1.710 1.490 1.680 101,422 +0.18(+12.00%)
Nov 23, 2022 1.430 1.540 1.430 1.500 248,416 +0.10(+7.14%)
Nov 22, 2022 1.380 1.435 1.370 1.400 117,231 -0.01(-0.71%)
Nov 21, 2022 1.420 1.500 1.360 1.410 514,878 +0.05(+3.68%)
Nov 18, 2022 1.430 1.430 1.340 1.360 72,535 -0.04(-2.86%)
Nov 17, 2022 1.400 1.420 1.320 1.400 43,113 +0.00(+0.00%)
Nov 16, 2022 1.390 1.410 1.310 1.400 388,765 +0.01(+0.72%)
Nov 15, 2022 1.500 1.500 1.380 1.390 207,212 +0.02(+1.46%)
Nov 14, 2022 1.450 1.480 1.350 1.370 171,812 -0.11(-7.43%)
Nov 11, 2022 1.360 1.480 1.340 1.480 637,678 +0.12(+8.82%)
Nov 10, 2022 1.470 1.490 1.120 1.360 682,536 -0.04(-2.86%)
Nov 09, 2022 1.610 1.610 1.370 1.400 208,242 -0.24(-14.63%)
Nov 08, 2022 1.762 1.762 1.640 1.640 147,493 -0.11(-6.29%)
Nov 07, 2022 1.690 1.770 1.680 1.750 52,729 +0.03(+1.74%)
Nov 04, 2022 1.720 1.740 1.630 1.720 62,187 +0.02(+1.18%)
Nov 03, 2022 1.730 1.780 1.620 1.700 53,829 +0.00(+0.00%)
Nov 02, 2022 1.760 1.700 77,075 -0.03(-1.73%)
Nov 01, 2022 1.580 1.740 1.540 1.730 145,864 +0.23(+15.33%)
Oct 31, 2022 1.460 1.550 1.440 1.500 210,882 +0.04(+2.74%)
Oct 28, 2022 1.390 1.480 1.390 1.460 64,922 +0.04(+2.82%)
Oct 27, 2022 1.460 1.490 1.390 1.420 94,334 -0.03(-2.07%)
Oct 26, 2022 1.450 1.570 1.420 1.450 413,153 +0.06(+4.32%)
Oct 25, 2022 1.410 1.430 1.390 1.390 110,547 +0.00(+0.00%)
Oct 24, 2022 1.410 1.440 1.345 1.390 56,452 -0.04(-2.80%)
Oct 21, 2022 1.310 1.460 1.290 1.430 792,103 +0.11(+8.33%)
Oct 20, 2022 1.500 1.500 1.300 1.320 292,896 -0.12(-8.33%)
Oct 19, 2022 1.430 1.495 1.420 1.440 91,428 +0.00(+0.00%)
Oct 18, 2022 1.460 1.530 1.440 1.440 108,363 -0.03(-2.04%)
Oct 17, 2022 1.600 1.600 1.460 1.470 125,634 -0.07(-4.55%)
Oct 14, 2022 1.600 1.614 1.540 1.540 32,384 -0.03(-1.91%)
Oct 13, 2022 1.560 1.630 1.500 1.570 122,945 -0.02(-1.26%)
Oct 12, 2022 1.620 1.644 1.550 1.590 105,019 -0.03(-1.85%)
Oct 11, 2022 1.820 1.840 1.620 1.620 139,180 -0.20(-10.99%)
Oct 10, 2022 2.020 2.020 1.810 1.820 59,672 -0.19(-9.45%)
Oct 07, 2022 2.190 2.235 1.970 2.010 238,480 -0.19(-8.64%)
Oct 06, 2022 2.300 2.360 2.160 2.200 64,691 -0.13(-5.58%)
Oct 05, 2022 2.350 2.400 2.310 2.330 57,341 -0.11(-4.51%)
Oct 04, 2022 2.330 2.510 2.330 2.440 28,721 +0.15(+6.55%)
Oct 03, 2022 2.240 2.460 2.210 2.290 104,305 +0.03(+1.33%)
Sep 30, 2022 2.410 2.510 2.260 2.260 133,761 -0.14(-5.83%)
Sep 29, 2022 2.320 2.440 2.276 2.400 78,750 +0.01(+0.42%)
Sep 28, 2022 2.090 2.530 2.080 2.390 138,241 +0.31(+14.90%)
Sep 27, 2022 2.270 2.271 2.080 2.080 148,646 -0.19(-8.37%)
Sep 26, 2022 2.280 2.430 2.250 2.270 198,097 -0.16(-6.58%)
Sep 23, 2022 2.650 2.670 2.400 2.430 163,864 -0.25(-9.33%)
Sep 22, 2022 2.700 2.730 2.630 2.680 52,841 -0.04(-1.47%)
Sep 21, 2022 2.840 2.840 2.720 2.720 60,491 -0.13(-4.56%)
Sep 20, 2022 2.900 2.910 2.745 2.850 94,929 -0.09(-3.06%)
Sep 19, 2022 2.860 3.020 2.805 2.940 69,455 +0.03(+1.03%)
Sep 16, 2022 2.940 3.040 2.870 2.910 253,751 -0.11(-3.64%)
Sep 15, 2022 2.660 3.100 2.660 3.020 149,786 +0.34(+12.69%)
Sep 14, 2022 2.750 2.794 2.650 2.680 124,489 -0.09(-3.25%)
Sep 13, 2022 2.760 2.840 2.760 2.770 66,607 -0.04(-1.42%)
Sep 12, 2022 2.860 2.920 2.790 2.810 85,104 +0.00(+0.00%)
Sep 09, 2022 2.820 2.930 2.770 2.810 99,588 +0.03(+1.08%)
Sep 08, 2022 2.730 2.800 2.700 2.780 134,734 +0.04(+1.46%)
Sep 07, 2022 2.760 2.870 2.700 2.740 80,556 +0.02(+0.74%)
Sep 06, 2022 2.720 2.762 2.682 2.720 82,073 +0.01(+0.37%)
Sep 02, 2022 2.740 2.770 2.630 2.710 109,387 +0.00(+0.00%)
Sep 01, 2022 2.610 2.750 2.610 2.710 80,828 +0.07(+2.65%)
Aug 31, 2022 2.810 2.810 2.640 2.640 99,372 -0.09(-3.30%)
Aug 30, 2022 2.720 2.880 2.715 2.730 99,305 -0.03(-1.09%)
Aug 29, 2022 2.850 2.910 2.740 2.760 86,845 -0.09(-3.16%)
Aug 26, 2022 2.890 2.910 2.790 2.850 95,015 -0.04(-1.38%)
Aug 25, 2022 2.750 2.890 2.710 2.890 64,236 +0.15(+5.47%)
Aug 24, 2022 2.670 2.770 2.660 2.740 65,145 +0.08(+3.01%)
Aug 23, 2022 2.710 2.740 2.620 2.660 39,440 -0.04(-1.48%)
Aug 22, 2022 2.680 2.860 2.620 2.700 96,378 +0.00(+0.00%)
Aug 19, 2022 2.780 2.780 2.700 2.700 75,702 -0.14(-4.93%)
Aug 18, 2022 2.820 2.880 2.750 2.840 91,430 +0.01(+0.35%)
Aug 17, 2022 2.960 2.975 2.720 2.830 96,792 -0.10(-3.41%)
Aug 16, 2022 2.780 2.960 2.710 2.930 124,669 +0.15(+5.40%)
Aug 15, 2022 2.950 2.950 2.750 2.780 225,527 -0.12(-4.14%)
Aug 12, 2022 3.100 3.148 2.890 2.900 192,077 -0.20(-6.45%)
Aug 11, 2022 3.230 3.270 3.050 3.100 52,582 -0.09(-2.82%)
Aug 10, 2022 3.250 3.288 3.150 3.190 45,632 +0.03(+0.95%)
Aug 09, 2022 3.300 3.310 3.030 3.160 116,867 -0.15(-4.53%)
Aug 08, 2022 3.540 3.580 3.190 3.310 192,319 -0.19(-5.43%)
Aug 05, 2022 2.500 3.500 2.500 3.500 672,282 +1.07(+44.03%)
Aug 04, 2022 2.500 2.620 2.430 2.430 224,813 -0.11(-4.33%)
Aug 03, 2022 2.410 2.570 2.350 2.540 149,400 +0.18(+7.63%)
Aug 02, 2022 2.440 2.450 2.280 2.360 253,586 -0.06(-2.48%)
Aug 01, 2022 2.590 2.590 2.380 2.420 218,485 -0.17(-6.56%)
Jul 29, 2022 2.470 2.704 2.408 2.590 248,017 +0.16(+6.58%)
Jul 28, 2022 2.360 2.530 2.320 2.430 187,515 +0.07(+2.97%)
Jul 27, 2022 2.330 2.398 2.260 2.360 75,238 +0.05(+2.16%)
Jul 26, 2022 2.460 2.485 2.310 2.310 100,993 -0.13(-5.33%)
Jul 25, 2022 2.510 2.510 2.440 2.440 73,508 +0.00(+0.00%)
Jul 22, 2022 2.480 2.500 2.410 2.440 77,739 -0.07(-2.79%)
Jul 21, 2022 2.510 2.530 2.450 2.510 93,377 -0.01(-0.40%)
Jul 20, 2022 2.530 2.600 2.510 2.520 113,793 -0.01(-0.40%)
Jul 19, 2022 2.450 2.560 2.450 2.530 79,218 +0.12(+4.98%)
Jul 18, 2022 2.470 2.520 2.400 2.410 69,937 -0.04(-1.63%)
Jul 15, 2022 2.530 2.530 2.420 2.450 101,778 +0.02(+0.82%)
Jul 14, 2022 2.500 2.500 2.400 2.430 143,201 -0.08(-3.19%)
Jul 13, 2022 2.560 2.610 2.500 2.510 76,292 -0.08(-3.09%)
Jul 12, 2022 2.610 2.690 2.590 2.590 64,214 -0.05(-1.89%)
Jul 11, 2022 2.800 2.800 2.640 2.640 108,052 -0.18(-6.38%)
Jul 08, 2022 2.930 2.930 2.800 2.820 125,086 -0.11(-3.75%)
Jul 07, 2022 2.720 2.980 2.710 2.930 249,818 +0.23(+8.52%)
Jul 06, 2022 2.660 2.730 2.620 2.700 253,314 +0.09(+3.45%)
Jul 05, 2022 2.580 2.630 2.460 2.610 289,129 +0.03(+1.16%)
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.