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

Heritage Insurance Holdings (NY: HRTG )

9.510 +0.020 (+0.21%)
Streaming Delayed Price Updated: 11:57 AM EDT, Apr 19, 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 (%)
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%)
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.