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 (%)
Oct 31, 2023 5.940 5.960 5.740 5.910 132,955 +0.04(+0.68%)
Oct 30, 2023 5.960 6.050 5.760 5.870 255,091 +0.02(+0.34%)
Oct 27, 2023 5.900 5.980 5.490 5.850 382,564 +0.04(+0.69%)
Oct 26, 2023 5.490 5.850 5.450 5.810 290,992 +0.34(+6.22%)
Oct 25, 2023 5.500 5.770 5.440 5.470 190,121 +0.01(+0.18%)
Oct 24, 2023 5.390 5.570 5.300 5.460 210,708 +0.14(+2.63%)
Oct 23, 2023 5.420 5.490 5.270 5.320 150,741 -0.14(-2.56%)
Oct 20, 2023 5.280 5.510 5.230 5.460 234,252 +0.19(+3.61%)
Oct 19, 2023 5.220 5.290 5.198 5.270 86,425 +0.06(+1.15%)
Oct 18, 2023 5.280 5.330 5.170 5.210 147,476 -0.11(-2.07%)
Oct 17, 2023 5.030 5.350 5.030 5.320 325,526 +0.28(+5.56%)
Oct 16, 2023 5.430 5.440 5.030 5.040 306,684 -0.41(-7.52%)
Oct 13, 2023 5.820 5.840 5.410 5.450 408,988 -0.32(-5.55%)
Oct 12, 2023 5.790 5.960 5.730 5.770 291,687 +0.00(+0.00%)
Oct 11, 2023 5.600 5.860 5.585 5.770 281,069 +0.21(+3.78%)
Oct 10, 2023 5.600 5.600 5.410 5.560 299,124 -0.06(-1.07%)
Oct 09, 2023 5.480 5.660 5.446 5.620 195,226 +0.19(+3.50%)
Oct 06, 2023 5.560 5.610 5.400 5.430 393,851 -0.23(-4.06%)
Oct 05, 2023 6.060 6.160 5.320 5.660 958,334 -0.61(-9.73%)
Oct 04, 2023 6.200 6.380 6.120 6.270 194,041 +0.05(+0.80%)
Oct 03, 2023 6.360 6.430 5.930 6.220 348,428 -0.26(-4.01%)
Oct 02, 2023 6.580 6.700 6.420 6.480 260,755 -0.01(-0.15%)
Sep 29, 2023 6.490 6.700 6.320 6.490 380,110 +0.14(+2.20%)
Sep 28, 2023 6.400 6.470 6.120 6.350 318,948 -0.03(-0.47%)
Sep 27, 2023 6.250 6.470 6.150 6.380 460,819 +0.25(+4.08%)
Sep 26, 2023 5.730 6.370 5.660 6.130 1,856,058 +0.87(+16.54%)
Sep 25, 2023 5.000 5.260 5.140 5.260 137,559 +0.24(+4.78%)
Sep 22, 2023 5.030 5.100 4.930 5.020 129,917 +0.00(+0.00%)
Sep 21, 2023 5.080 5.080 4.920 5.020 90,278 -0.11(-2.14%)
Sep 20, 2023 5.230 5.300 5.090 5.130 56,384 -0.09(-1.72%)
Sep 19, 2023 5.230 5.255 5.040 5.220 89,609 -0.01(-0.19%)
Sep 18, 2023 5.170 5.280 5.080 5.230 158,616 +0.00(+0.00%)
Sep 15, 2023 5.120 5.240 5.001 5.230 316,332 +0.10(+1.95%)
Sep 14, 2023 5.030 5.160 4.920 5.130 136,141 +0.16(+3.22%)
Sep 13, 2023 4.790 4.990 4.705 4.970 156,330 +0.21(+4.41%)
Sep 12, 2023 4.600 4.830 4.550 4.760 163,283 +0.16(+3.48%)
Sep 11, 2023 4.720 4.740 4.460 4.600 298,191 -0.13(-2.75%)
Sep 08, 2023 4.560 4.760 4.430 4.730 257,519 +0.22(+4.88%)
Sep 07, 2023 4.520 4.540 4.280 4.510 474,320 -0.06(-1.31%)
Sep 06, 2023 4.830 4.930 4.528 4.570 206,294 -0.22(-4.59%)
Sep 05, 2023 5.290 5.290 4.675 4.790 254,590 -0.51(-9.62%)
Sep 01, 2023 5.290 5.458 5.220 5.300 201,099 -0.01(-0.19%)
Aug 31, 2023 5.350 5.360 5.150 5.310 168,834 +0.02(+0.38%)
Aug 30, 2023 4.880 5.340 4.880 5.290 377,662 +0.43(+8.85%)
Aug 29, 2023 4.740 5.040 4.699 4.860 201,046 +0.04(+0.83%)
Aug 28, 2023 5.200 5.251 4.675 4.820 299,597 -0.35(-6.77%)
Aug 25, 2023 5.240 5.280 5.120 5.170 125,261 -0.16(-3.00%)
Aug 24, 2023 5.200 5.380 5.200 5.330 157,628 +0.12(+2.30%)
Aug 23, 2023 5.280 5.366 5.140 5.210 107,505 -0.05(-0.95%)
Aug 22, 2023 5.360 5.429 5.190 5.260 136,328 -0.06(-1.13%)
Aug 21, 2023 5.330 5.475 5.240 5.320 348,639 +0.00(+0.00%)
Aug 18, 2023 5.330 5.465 5.190 5.320 172,880 -0.05(-0.93%)
Aug 17, 2023 5.680 5.700 5.270 5.370 201,778 -0.30(-5.29%)
Aug 16, 2023 5.870 6.010 5.610 5.670 261,457 -0.17(-2.91%)
Aug 15, 2023 5.810 6.090 5.600 5.840 563,182 +0.03(+0.52%)
Aug 14, 2023 5.300 5.910 5.300 5.810 635,638 +0.56(+10.67%)
Aug 11, 2023 5.250 5.340 5.125 5.250 243,208 -0.03(-0.57%)
Aug 10, 2023 4.870 5.330 4.860 5.280 336,212 +0.40(+8.20%)
Aug 09, 2023 5.000 5.290 4.752 4.880 261,580 +0.46(+10.41%)
Aug 08, 2023 4.440 4.490 4.250 4.420 177,580 -0.10(-2.21%)
Aug 07, 2023 4.550 4.594 4.380 4.520 96,759 +0.02(+0.44%)
Aug 04, 2023 4.430 4.630 4.430 4.500 39,636 +0.03(+0.67%)
Aug 03, 2023 4.530 4.830 4.460 4.470 56,023 -0.08(-1.76%)
Aug 02, 2023 4.590 4.680 4.500 4.550 53,987 -0.08(-1.73%)
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.