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

Heritage Insurance Holdings (NY: HRTG )

10.29 -0.14 (-1.34%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2021 5.856 5.895 5.719 5.729 206,611 -0.14(-2.33%)
Dec 30, 2021 5.924 5.963 5.865 5.865 149,359 -0.06(-0.99%)
Dec 29, 2021 6.089 6.119 5.885 5.924 123,904 -0.13(-2.09%)
Dec 28, 2021 5.739 6.138 5.671 6.051 234,637 +0.31(+5.43%)
Dec 27, 2021 5.748 5.836 5.602 5.739 154,290 -0.02(-0.34%)
Dec 23, 2021 5.563 5.903 5.563 5.758 211,180 +0.22(+4.05%)
Dec 22, 2021 5.573 5.700 5.505 5.534 198,389 -0.10(-1.73%)
Dec 21, 2021 5.476 5.666 5.476 5.632 388,895 +0.17(+3.03%)
Dec 20, 2021 5.641 5.651 5.466 5.466 282,368 -0.24(-4.27%)
Dec 17, 2021 5.817 5.865 5.671 5.709 394,588 -0.13(-2.17%)
Dec 16, 2021 5.836 6.109 5.817 5.836 313,050 +0.06(+1.01%)
Dec 15, 2021 5.690 5.943 5.563 5.778 332,104 +0.14(+2.42%)
Dec 14, 2021 5.768 5.875 5.632 5.641 274,019 -0.11(-1.86%)
Dec 13, 2021 5.999 6.086 5.710 5.748 269,979 -0.25(-4.18%)
Dec 10, 2021 6.115 6.211 5.980 5.999 181,744 -0.14(-2.35%)
Dec 09, 2021 6.289 6.289 6.144 6.144 170,325 -0.16(-2.60%)
Dec 08, 2021 6.424 6.472 6.308 6.308 152,059 -0.13(-1.95%)
Dec 07, 2021 6.559 6.568 6.404 6.433 285,146 -0.11(-1.62%)
Dec 06, 2021 6.588 6.732 6.472 6.539 149,037 +0.07(+1.04%)
Dec 03, 2021 6.780 6.793 6.472 6.472 254,527 -0.30(-4.42%)
Dec 02, 2021 6.539 6.887 6.506 6.771 151,585 +0.27(+4.15%)
Dec 01, 2021 6.597 6.752 6.453 6.501 260,637 +0.08(+1.20%)
Nov 30, 2021 6.867 6.867 6.395 6.424 816,964 -0.51(-7.37%)
Nov 29, 2021 6.896 7.108 6.819 6.935 254,691 +0.15(+2.28%)
Nov 26, 2021 6.752 6.848 6.510 6.780 219,058 -0.17(-2.50%)
Nov 24, 2021 6.829 7.070 6.761 6.954 208,229 +0.12(+1.69%)
Nov 23, 2021 6.462 6.925 6.462 6.838 289,354 +0.37(+5.66%)
Nov 22, 2021 6.260 6.617 6.240 6.472 126,246 +0.19(+3.07%)
Nov 19, 2021 6.105 6.346 6.105 6.279 121,966 +0.09(+1.40%)
Nov 18, 2021 6.385 6.264 6.192 6.192 197,017 -0.16(-2.58%)
Nov 17, 2021 6.366 6.424 6.279 6.356 104,217 +0.01(+0.15%)
Nov 16, 2021 6.366 6.414 6.318 6.346 174,470 -0.07(-1.05%)
Nov 15, 2021 6.404 6.441 6.346 6.414 182,150 +0.05(+0.76%)
Nov 12, 2021 6.356 6.457 6.308 6.366 306,599 -0.01(-0.15%)
Nov 11, 2021 6.366 6.424 6.318 6.375 114,492 -0.02(-0.30%)
Nov 10, 2021 6.453 6.385 6.395 137,476 -0.02(-0.30%)
Nov 09, 2021 6.462 6.597 6.375 6.414 216,311 -0.13(-1.92%)
Nov 08, 2021 6.617 6.689 6.501 6.539 129,678 -0.07(-1.02%)
Nov 05, 2021 6.269 6.742 6.269 6.607 218,911 +0.04(+0.59%)
Nov 04, 2021 6.925 6.925 6.568 6.568 85,287 -0.29(-4.22%)
Nov 03, 2021 6.549 6.925 6.549 6.858 158,353 +0.35(+5.33%)
Nov 02, 2021 6.501 6.578 6.385 6.510 94,944 -0.02(-0.30%)
Nov 01, 2021 6.337 6.559 6.308 6.530 122,220 +0.22(+3.52%)
Oct 29, 2021 6.308 6.424 6.264 6.308 96,061 +0.01(+0.15%)
Oct 28, 2021 6.134 6.346 6.134 6.298 111,308 +0.15(+2.51%)
Oct 27, 2021 6.366 6.337 6.105 6.144 161,982 -0.24(-3.78%)
Oct 26, 2021 6.578 6.375 6.385 101,199 -0.20(-3.07%)
Oct 25, 2021 6.491 6.655 6.380 6.588 111,655 +0.06(+0.89%)
Oct 22, 2021 6.954 6.973 6.481 6.530 273,850 -0.46(-6.62%)
Oct 21, 2021 6.694 7.070 6.694 6.993 162,163 +0.25(+3.72%)
Oct 20, 2021 6.655 6.790 6.617 6.742 112,504 +0.09(+1.30%)
Oct 19, 2021 6.636 6.674 6.520 6.655 105,016 +0.10(+1.47%)
Oct 18, 2021 6.703 6.703 6.510 6.559 182,655 -0.09(-1.31%)
Oct 15, 2021 6.723 6.742 6.607 6.645 159,585 +0.04(+0.58%)
Oct 14, 2021 6.674 6.771 6.559 6.607 54,745 -0.03(-0.44%)
Oct 13, 2021 6.636 6.713 6.472 6.636 106,264 +0.02(+0.29%)
Oct 12, 2021 6.732 6.800 6.568 6.617 160,942 -0.13(-1.86%)
Oct 11, 2021 6.993 7.031 6.732 6.742 75,613 -0.26(-3.72%)
Oct 08, 2021 6.925 7.079 6.882 7.002 122,419 -0.01(-0.14%)
Oct 07, 2021 6.916 7.060 6.837 7.012 195,916 +0.20(+2.97%)
Oct 06, 2021 6.684 6.809 6.530 6.809 151,781 +0.12(+1.73%)
Oct 05, 2021 6.510 6.752 6.510 6.694 131,646 +0.15(+2.36%)
Oct 04, 2021 6.453 6.626 6.385 6.539 129,837 +0.08(+1.19%)
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.