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 (%)
Apr 18, 2024 9.270 9.630 9.220 9.490 238,364 +0.22(+2.37%)
Apr 17, 2024 9.450 9.460 9.180 9.270 240,303 -0.11(-1.17%)
Apr 16, 2024 9.340 9.480 9.190 9.380 310,527 -0.06(-0.64%)
Apr 15, 2024 9.500 9.850 9.360 9.440 416,471 +0.01(+0.11%)
Apr 12, 2024 9.940 9.950 9.410 9.430 294,506 -0.58(-5.79%)
Apr 11, 2024 9.890 10.09 9.800 10.01 232,097 +0.11(+1.11%)
Apr 10, 2024 10.14 10.38 9.770 9.900 357,545 -0.42(-4.07%)
Apr 09, 2024 10.42 10.45 10.12 10.32 279,072 -0.09(-0.86%)
Apr 08, 2024 10.36 10.60 10.17 10.41 265,024 +0.11(+1.07%)
Apr 05, 2024 10.38 10.55 10.01 10.30 366,042 -0.24(-2.28%)
Apr 04, 2024 10.93 11.04 10.43 10.54 497,278 -0.33(-3.04%)
Apr 03, 2024 10.81 11.16 10.72 10.87 309,952 -0.06(-0.55%)
Apr 02, 2024 10.69 11.17 10.60 10.93 358,843 -0.06(-0.55%)
Apr 01, 2024 10.65 11.23 10.65 10.99 729,650 +0.34(+3.19%)
Mar 28, 2024 10.46 10.82 10.46 10.65 1,124,855 +0.15(+1.43%)
Mar 27, 2024 10.74 10.88 10.41 10.50 400,705 -0.27(-2.51%)
Mar 26, 2024 10.71 10.93 10.51 10.77 465,048 +0.09(+0.84%)
Mar 25, 2024 10.24 11.07 10.24 10.68 731,298 +0.34(+3.29%)
Mar 22, 2024 10.60 10.98 10.11 10.34 1,044,706 +0.00(+0.00%)
Mar 21, 2024 10.01 10.59 9.950 10.34 657,110 +0.50(+5.08%)
Mar 20, 2024 9.120 9.950 8.920 9.840 846,132 +0.61(+6.61%)
Mar 19, 2024 8.710 9.310 8.590 9.230 574,202 +0.70(+8.21%)
Mar 18, 2024 8.370 8.840 8.300 8.530 492,228 +0.32(+3.90%)
Mar 15, 2024 7.770 8.210 7.766 8.210 776,224 +0.35(+4.45%)
Mar 14, 2024 8.460 8.470 7.760 7.860 573,848 -0.56(-6.65%)
Mar 13, 2024 8.750 9.150 8.230 8.420 773,523 -0.53(-5.92%)
Mar 12, 2024 8.850 9.120 8.000 8.950 1,858,003 +1.80(+25.17%)
Mar 11, 2024 7.110 7.290 7.000 7.150 443,151 +0.17(+2.44%)
Mar 08, 2024 6.820 7.160 6.820 6.980 486,402 +0.23(+3.41%)
Mar 07, 2024 6.920 6.980 6.665 6.750 250,284 -0.11(-1.60%)
Mar 06, 2024 6.770 6.890 6.680 6.860 215,377 +0.19(+2.85%)
Mar 05, 2024 6.780 6.880 6.620 6.670 261,742 -0.15(-2.20%)
Mar 04, 2024 7.140 7.141 6.790 6.820 272,656 -0.32(-4.48%)
Mar 01, 2024 6.950 7.220 6.840 7.140 275,714 +0.18(+2.59%)
Feb 29, 2024 6.980 7.082 6.940 6.960 208,372 +0.06(+0.87%)
Feb 28, 2024 7.110 7.140 6.750 6.900 280,059 -0.27(-3.77%)
Feb 27, 2024 6.960 7.180 6.890 7.170 223,244 +0.15(+2.14%)
Feb 26, 2024 7.480 7.570 7.000 7.020 428,897 -0.11(-1.54%)
Feb 23, 2024 6.600 7.200 6.550 7.130 410,953 +0.52(+7.87%)
Feb 22, 2024 6.450 6.740 6.330 6.610 324,664 +0.30(+4.75%)
Feb 21, 2024 6.330 6.380 6.250 6.310 115,491 -0.02(-0.32%)
Feb 20, 2024 6.280 6.430 6.238 6.330 238,856 +0.01(+0.16%)
Feb 16, 2024 6.360 6.450 6.300 6.320 180,273 -0.09(-1.40%)
Feb 15, 2024 6.210 6.420 6.160 6.410 217,702 +0.21(+3.39%)
Feb 14, 2024 5.900 6.240 5.900 6.200 273,103 +0.31(+5.26%)
Feb 13, 2024 6.090 6.110 5.840 5.890 334,967 -0.31(-5.00%)
Feb 12, 2024 5.770 6.210 5.770 6.200 380,295 +0.39(+6.71%)
Feb 09, 2024 5.690 5.810 5.660 5.810 235,940 +0.09(+1.57%)
Feb 08, 2024 5.590 5.720 5.510 5.720 308,320 +0.08(+1.42%)
Feb 07, 2024 5.790 5.790 5.610 5.640 418,154 -0.17(-2.93%)
Feb 06, 2024 5.750 5.830 5.680 5.810 247,797 +0.02(+0.35%)
Feb 05, 2024 5.790 5.880 5.700 5.790 208,919 -0.08(-1.36%)
Feb 02, 2024 5.980 6.074 5.830 5.870 269,508 -0.21(-3.45%)
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.