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

Heritage Insurance Holdings (NY: HRTG )

8.220 +0.070 (+0.86%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 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, 2022 1.460 1.550 1.440 1.500 210,882 +0.04(+2.74%)
Oct 28, 2022 1.390 1.480 1.390 1.460 64,922 +0.04(+2.82%)
Oct 27, 2022 1.460 1.490 1.390 1.420 94,334 -0.03(-2.07%)
Oct 26, 2022 1.450 1.570 1.420 1.450 413,153 +0.06(+4.32%)
Oct 25, 2022 1.410 1.430 1.390 1.390 110,547 +0.00(+0.00%)
Oct 24, 2022 1.410 1.440 1.345 1.390 56,452 -0.04(-2.80%)
Oct 21, 2022 1.310 1.460 1.290 1.430 792,103 +0.11(+8.33%)
Oct 20, 2022 1.500 1.500 1.300 1.320 292,896 -0.12(-8.33%)
Oct 19, 2022 1.430 1.495 1.420 1.440 91,428 +0.00(+0.00%)
Oct 18, 2022 1.460 1.530 1.440 1.440 108,363 -0.03(-2.04%)
Oct 17, 2022 1.600 1.600 1.460 1.470 125,634 -0.07(-4.55%)
Oct 14, 2022 1.600 1.614 1.540 1.540 32,384 -0.03(-1.91%)
Oct 13, 2022 1.560 1.630 1.500 1.570 122,945 -0.02(-1.26%)
Oct 12, 2022 1.620 1.644 1.550 1.590 105,019 -0.03(-1.85%)
Oct 11, 2022 1.820 1.840 1.620 1.620 139,180 -0.20(-10.99%)
Oct 10, 2022 2.020 2.020 1.810 1.820 59,672 -0.19(-9.45%)
Oct 07, 2022 2.190 2.235 1.970 2.010 238,480 -0.19(-8.64%)
Oct 06, 2022 2.300 2.360 2.160 2.200 64,691 -0.13(-5.58%)
Oct 05, 2022 2.350 2.400 2.310 2.330 57,341 -0.11(-4.51%)
Oct 04, 2022 2.330 2.510 2.330 2.440 28,721 +0.15(+6.55%)
Oct 03, 2022 2.240 2.460 2.210 2.290 104,305 +0.03(+1.33%)
Sep 30, 2022 2.410 2.510 2.260 2.260 133,761 -0.14(-5.83%)
Sep 29, 2022 2.320 2.440 2.276 2.400 78,750 +0.01(+0.42%)
Sep 28, 2022 2.090 2.530 2.080 2.390 138,241 +0.31(+14.90%)
Sep 27, 2022 2.270 2.271 2.080 2.080 148,646 -0.19(-8.37%)
Sep 26, 2022 2.280 2.430 2.250 2.270 198,097 -0.16(-6.58%)
Sep 23, 2022 2.650 2.670 2.400 2.430 163,864 -0.25(-9.33%)
Sep 22, 2022 2.700 2.730 2.630 2.680 52,841 -0.04(-1.47%)
Sep 21, 2022 2.840 2.840 2.720 2.720 60,491 -0.13(-4.56%)
Sep 20, 2022 2.900 2.910 2.745 2.850 94,929 -0.09(-3.06%)
Sep 19, 2022 2.860 3.020 2.805 2.940 69,455 +0.03(+1.03%)
Sep 16, 2022 2.940 3.040 2.870 2.910 253,751 -0.11(-3.64%)
Sep 15, 2022 2.660 3.100 2.660 3.020 149,786 +0.34(+12.69%)
Sep 14, 2022 2.750 2.794 2.650 2.680 124,489 -0.09(-3.25%)
Sep 13, 2022 2.760 2.840 2.760 2.770 66,607 -0.04(-1.42%)
Sep 12, 2022 2.860 2.920 2.790 2.810 85,104 +0.00(+0.00%)
Sep 09, 2022 2.820 2.930 2.770 2.810 99,588 +0.03(+1.08%)
Sep 08, 2022 2.730 2.800 2.700 2.780 134,734 +0.04(+1.46%)
Sep 07, 2022 2.760 2.870 2.700 2.740 80,556 +0.02(+0.74%)
Sep 06, 2022 2.720 2.762 2.682 2.720 82,073 +0.01(+0.37%)
Sep 02, 2022 2.740 2.770 2.630 2.710 109,387 +0.00(+0.00%)
Sep 01, 2022 2.610 2.750 2.610 2.710 80,828 +0.07(+2.65%)
Aug 31, 2022 2.810 2.810 2.640 2.640 99,372 -0.09(-3.30%)
Aug 30, 2022 2.720 2.880 2.715 2.730 99,305 -0.03(-1.09%)
Aug 29, 2022 2.850 2.910 2.740 2.760 86,845 -0.09(-3.16%)
Aug 26, 2022 2.890 2.910 2.790 2.850 95,015 -0.04(-1.38%)
Aug 25, 2022 2.750 2.890 2.710 2.890 64,236 +0.15(+5.47%)
Aug 24, 2022 2.670 2.770 2.660 2.740 65,145 +0.08(+3.01%)
Aug 23, 2022 2.710 2.740 2.620 2.660 39,440 -0.04(-1.48%)
Aug 22, 2022 2.680 2.860 2.620 2.700 96,378 +0.00(+0.00%)
Aug 19, 2022 2.780 2.780 2.700 2.700 75,702 -0.14(-4.93%)
Aug 18, 2022 2.820 2.880 2.750 2.840 91,430 +0.01(+0.35%)
Aug 17, 2022 2.960 2.975 2.720 2.830 96,792 -0.10(-3.41%)
Aug 16, 2022 2.780 2.960 2.710 2.930 124,669 +0.15(+5.40%)
Aug 15, 2022 2.950 2.950 2.750 2.780 225,527 -0.12(-4.14%)
Aug 12, 2022 3.100 3.148 2.890 2.900 192,077 -0.20(-6.45%)
Aug 11, 2022 3.230 3.270 3.050 3.100 52,582 -0.09(-2.82%)
Aug 10, 2022 3.250 3.288 3.150 3.190 45,632 +0.03(+0.95%)
Aug 09, 2022 3.300 3.310 3.030 3.160 116,867 -0.15(-4.53%)
Aug 08, 2022 3.540 3.580 3.190 3.310 192,319 -0.19(-5.43%)
Aug 05, 2022 2.500 3.500 2.500 3.500 672,282 +1.07(+44.03%)
Aug 04, 2022 2.500 2.620 2.430 2.430 224,813 -0.11(-4.33%)
Aug 03, 2022 2.410 2.570 2.350 2.540 149,400 +0.18(+7.63%)
Aug 02, 2022 2.440 2.450 2.280 2.360 253,586 -0.06(-2.48%)
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.