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

Heritage Insurance Holdings (NY: HRTG )

9.490 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
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%)
Aug 01, 2023 4.500 4.730 4.500 4.630 76,205 +0.12(+2.66%)
Jul 31, 2023 4.770 4.820 4.500 4.510 99,941 -0.25(-5.25%)
Jul 28, 2023 4.730 4.810 4.500 4.760 233,790 +0.16(+3.48%)
Jul 27, 2023 4.620 4.720 4.540 4.600 145,622 +0.01(+0.22%)
Jul 26, 2023 4.650 4.720 4.510 4.590 51,635 -0.06(-1.29%)
Jul 25, 2023 4.500 4.860 4.370 4.650 131,660 +0.19(+4.26%)
Jul 24, 2023 4.450 4.560 4.330 4.460 71,421 +0.06(+1.36%)
Jul 21, 2023 4.450 4.500 4.310 4.400 53,502 -0.03(-0.68%)
Jul 20, 2023 4.250 4.430 4.180 4.430 46,688 +0.18(+4.24%)
Jul 19, 2023 4.290 4.349 4.180 4.250 68,216 -0.01(-0.23%)
Jul 18, 2023 4.310 4.340 4.140 4.260 57,942 -0.04(-0.93%)
Jul 17, 2023 4.210 4.360 4.120 4.300 65,762 +0.02(+0.47%)
Jul 14, 2023 4.360 4.360 4.050 4.280 70,591 -0.09(-2.06%)
Jul 13, 2023 4.140 4.390 4.140 4.370 79,640 +0.25(+6.07%)
Jul 12, 2023 4.130 4.240 4.040 4.120 113,981 +0.04(+0.98%)
Jul 11, 2023 4.160 4.210 4.032 4.080 77,837 -0.06(-1.45%)
Jul 10, 2023 4.000 4.280 4.000 4.140 72,346 +0.14(+3.50%)
Jul 07, 2023 3.910 4.050 3.910 4.000 70,486 +0.11(+2.83%)
Jul 06, 2023 4.030 4.115 3.870 3.890 96,890 -0.17(-4.19%)
Jul 05, 2023 4.060 4.260 3.990 4.060 113,345 -0.04(-0.98%)
Jul 03, 2023 3.820 4.150 3.820 4.100 30,274 +0.25(+6.49%)
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%)
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.