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

Heritage Insurance Holdings (NY: HRTG )

8.810 +0.230 (+2.68%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
May 31, 2022 3.511 3.698 3.442 3.599 233,139 +0.09(+2.52%)
May 27, 2022 3.481 3.550 3.442 3.511 119,455 +0.09(+2.59%)
May 26, 2022 3.462 3.491 3.373 3.422 136,031 +0.01(+0.29%)
May 25, 2022 3.334 3.481 3.314 3.412 164,377 +0.06(+1.76%)
May 24, 2022 3.196 3.363 3.068 3.353 310,621 +0.16(+4.92%)
May 23, 2022 3.147 3.304 3.127 3.196 149,748 +0.07(+2.20%)
May 20, 2022 3.245 3.245 3.019 3.127 275,431 -0.08(-2.45%)
May 19, 2022 3.334 3.353 3.127 3.206 321,567 -0.08(-2.40%)
May 18, 2022 3.334 3.368 3.245 3.284 276,185 -0.10(-2.91%)
May 17, 2022 3.186 3.402 3.157 3.383 403,924 +0.25(+7.84%)
May 16, 2022 2.950 3.147 2.803 3.137 509,512 +0.17(+5.63%)
May 13, 2022 3.186 3.216 2.960 2.970 274,752 -0.09(-2.89%)
May 12, 2022 3.009 3.098 2.970 3.058 316,318 +0.02(+0.65%)
May 11, 2022 3.107 3.191 3.009 3.039 510,369 -0.11(-3.44%)
May 10, 2022 3.255 3.265 3.048 3.147 404,210 -0.12(-3.61%)
May 09, 2022 3.579 3.609 3.206 3.265 555,562 -0.39(-10.75%)
May 06, 2022 3.766 3.865 3.491 3.658 525,762 -0.24(-6.06%)
May 05, 2022 4.042 4.042 3.835 3.894 287,377 -0.15(-3.65%)
May 04, 2022 3.855 4.051 3.737 4.042 643,435 +0.18(+4.58%)
May 03, 2022 3.943 3.963 3.776 3.865 401,916 -0.09(-2.24%)
May 02, 2022 4.189 4.199 3.835 3.953 608,010 -0.24(-5.63%)
Apr 29, 2022 4.455 4.471 4.179 4.189 296,964 -0.32(-7.19%)
Apr 28, 2022 5.094 5.192 4.484 4.514 562,079 -0.99(-18.04%)
Apr 27, 2022 5.645 5.704 5.468 5.507 174,047 -0.13(-2.27%)
Apr 26, 2022 5.812 5.846 5.615 5.635 94,584 -0.22(-3.70%)
Apr 25, 2022 5.782 5.871 5.586 5.851 223,867 +0.00(+0.00%)
Apr 22, 2022 5.969 6.063 5.831 5.851 130,578 -0.13(-2.14%)
Apr 21, 2022 6.087 6.136 5.969 5.979 155,437 -0.03(-0.49%)
Apr 20, 2022 5.989 6.048 5.940 6.008 157,557 +0.03(+0.49%)
Apr 19, 2022 5.999 6.117 5.949 5.979 165,901 -0.05(-0.82%)
Apr 18, 2022 6.117 6.117 5.969 6.028 129,269 -0.08(-1.29%)
Apr 14, 2022 6.126 6.205 6.067 6.107 184,384 +0.04(+0.65%)
Apr 13, 2022 6.284 6.323 6.067 6.067 187,702 -0.21(-3.29%)
Apr 12, 2022 6.441 6.520 6.235 6.274 180,285 -0.12(-1.85%)
Apr 11, 2022 6.343 6.402 6.249 6.392 151,466 +0.06(+0.93%)
Apr 08, 2022 6.392 6.477 6.323 6.333 109,140 -0.04(-0.62%)
Apr 07, 2022 6.284 6.441 6.195 6.372 147,110 +0.09(+1.41%)
Apr 06, 2022 6.471 6.539 6.249 6.284 139,424 -0.19(-2.89%)
Apr 05, 2022 6.628 6.718 6.451 6.471 112,806 -0.20(-2.95%)
Apr 04, 2022 6.795 6.843 6.535 6.667 182,747 -0.07(-1.02%)
Apr 01, 2022 7.011 7.031 6.716 6.736 145,468 -0.29(-4.06%)
Mar 31, 2022 6.972 7.120 6.913 7.021 194,213 +0.10(+1.42%)
Mar 30, 2022 7.110 7.161 6.893 6.923 211,115 -0.24(-3.30%)
Mar 29, 2022 7.179 7.248 7.100 7.159 174,198 +0.01(+0.14%)
Mar 28, 2022 7.080 7.238 7.080 7.149 212,866 +0.07(+0.97%)
Mar 25, 2022 6.903 7.139 6.805 7.080 288,039 +0.16(+2.27%)
Mar 24, 2022 7.051 7.090 6.854 6.923 167,579 -0.09(-1.26%)
Mar 23, 2022 6.884 7.090 6.884 7.011 171,602 +0.10(+1.42%)
Mar 22, 2022 7.041 7.159 6.884 6.913 144,938 -0.12(-1.68%)
Mar 21, 2022 6.844 7.144 6.834 7.031 243,420 +0.19(+2.73%)
Mar 18, 2022 6.707 6.903 6.687 6.844 266,032 +0.07(+1.02%)
Mar 17, 2022 6.490 6.892 6.451 6.775 152,195 +0.17(+2.53%)
Mar 16, 2022 6.402 6.780 6.402 6.608 234,273 +0.27(+4.19%)
Mar 15, 2022 6.323 6.387 6.245 6.343 266,206 +0.04(+0.62%)
Mar 14, 2022 6.128 6.392 6.080 6.304 236,236 +0.22(+3.69%)
Mar 11, 2022 6.109 6.294 6.021 6.080 224,491 +0.01(+0.16%)
Mar 10, 2022 6.158 6.284 5.895 6.070 323,100 -0.13(-2.04%)
Mar 09, 2022 6.294 6.333 6.158 6.197 168,761 +0.00(+0.00%)
Mar 08, 2022 5.787 6.333 5.787 6.197 648,807 +0.75(+13.77%)
Mar 07, 2022 5.320 5.495 5.261 5.446 132,292 +0.15(+2.76%)
Mar 04, 2022 5.291 5.339 5.164 5.300 135,574 -0.06(-1.09%)
Mar 03, 2022 5.466 5.466 5.291 5.359 129,461 -0.06(-1.08%)
Mar 02, 2022 5.427 5.437 5.340 5.417 107,614 +0.03(+0.54%)
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.