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

Heritage Insurance Holdings (NY: HRTG )

8.520 -1.770 (-17.20%)
Streaming Delayed Price Updated: 9:32 AM EDT, May 2, 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 (%)
Jan 31, 2024 6.080 6.180 6.020 6.020 264,890 -0.11(-1.79%)
Jan 30, 2024 6.190 6.230 6.090 6.130 144,331 -0.05(-0.81%)
Jan 29, 2024 6.130 6.210 6.040 6.180 275,006 -0.02(-0.32%)
Jan 26, 2024 6.220 6.280 6.110 6.200 312,932 +0.00(+0.00%)
Jan 25, 2024 6.300 6.320 6.030 6.200 280,173 -0.05(-0.80%)
Jan 24, 2024 6.430 6.490 6.210 6.250 249,774 -0.06(-0.95%)
Jan 23, 2024 6.470 6.560 6.250 6.310 375,362 -0.14(-2.17%)
Jan 22, 2024 6.550 6.631 6.430 6.450 385,233 -0.06(-0.92%)
Jan 19, 2024 6.390 6.570 6.270 6.510 346,016 +0.21(+3.33%)
Jan 18, 2024 6.390 6.450 6.230 6.300 342,161 -0.04(-0.63%)
Jan 17, 2024 6.110 6.440 6.110 6.340 412,795 +0.22(+3.59%)
Jan 16, 2024 6.190 6.240 6.062 6.120 264,260 +0.01(+0.16%)
Jan 12, 2024 6.190 6.280 6.100 6.110 212,521 -0.08(-1.29%)
Jan 11, 2024 6.060 6.240 5.986 6.190 309,379 +0.06(+0.98%)
Jan 10, 2024 6.100 6.195 6.050 6.130 265,084 +0.04(+0.66%)
Jan 09, 2024 6.120 6.230 5.950 6.090 464,383 -0.04(-0.65%)
Jan 08, 2024 6.340 6.400 6.130 6.130 603,447 -0.22(-3.46%)
Jan 05, 2024 6.320 6.380 6.250 6.350 421,349 +0.06(+0.95%)
Jan 04, 2024 6.390 6.540 6.290 6.290 390,919 -0.08(-1.26%)
Jan 03, 2024 6.320 6.580 6.300 6.370 546,756 -0.07(-1.09%)
Jan 02, 2024 6.520 6.555 6.240 6.440 446,387 -0.08(-1.23%)
Dec 29, 2023 6.620 6.620 6.375 6.520 514,369 -0.08(-1.21%)
Dec 28, 2023 6.690 6.760 6.460 6.600 311,666 -0.04(-0.60%)
Dec 27, 2023 6.410 6.730 6.390 6.640 336,405 +0.21(+3.27%)
Dec 26, 2023 6.440 6.530 6.390 6.430 312,676 -0.07(-1.08%)
Dec 22, 2023 6.650 6.760 6.460 6.500 403,533 -0.10(-1.52%)
Dec 21, 2023 6.730 6.745 6.425 6.600 630,325 +0.02(+0.30%)
Dec 20, 2023 6.740 6.870 6.570 6.580 623,248 -0.14(-2.08%)
Dec 19, 2023 6.740 7.000 6.670 6.720 631,858 -0.06(-0.88%)
Dec 18, 2023 6.780 6.950 6.670 6.780 977,984 +0.27(+4.15%)
Dec 15, 2023 6.740 6.900 6.350 6.510 3,517,018 -0.83(-11.31%)
Dec 14, 2023 7.600 7.682 7.060 7.340 604,795 -0.21(-2.78%)
Dec 13, 2023 7.750 7.960 7.420 7.550 381,963 -0.22(-2.83%)
Dec 12, 2023 7.950 8.170 7.720 7.770 268,113 -0.17(-2.14%)
Dec 11, 2023 8.160 8.250 7.790 7.940 395,793 -0.22(-2.70%)
Dec 08, 2023 8.410 8.410 7.860 8.160 400,174 -0.25(-2.97%)
Dec 07, 2023 8.350 8.570 8.240 8.410 381,689 +0.11(+1.33%)
Dec 06, 2023 8.790 8.980 8.150 8.300 397,449 -0.47(-5.36%)
Dec 05, 2023 9.250 9.250 8.735 8.770 205,237 -0.48(-5.19%)
Dec 04, 2023 8.880 9.320 8.802 9.250 828,344 +0.37(+4.17%)
Dec 01, 2023 8.670 8.950 8.580 8.880 393,101 +0.09(+1.02%)
Nov 30, 2023 8.690 9.090 8.510 8.790 454,882 -0.06(-0.68%)
Nov 29, 2023 9.480 9.570 8.480 8.850 579,306 -0.56(-5.95%)
Nov 28, 2023 9.590 9.690 8.770 9.410 1,056,916 -0.34(-3.49%)
Nov 27, 2023 8.400 9.790 8.335 9.750 1,154,933 +1.31(+15.52%)
Nov 24, 2023 7.640 8.600 7.622 8.440 424,359 +0.88(+11.64%)
Nov 22, 2023 7.700 7.800 7.490 7.560 231,653 -0.10(-1.31%)
Nov 21, 2023 7.350 7.720 7.300 7.660 311,691 +0.28(+3.79%)
Nov 20, 2023 7.760 7.820 7.350 7.380 382,178 -0.38(-4.90%)
Nov 17, 2023 7.380 7.850 7.360 7.760 318,332 +0.34(+4.58%)
Nov 16, 2023 7.690 7.720 7.230 7.420 294,968 -0.11(-1.46%)
Nov 15, 2023 7.360 7.860 7.295 7.530 472,097 +0.28(+3.86%)
Nov 14, 2023 7.290 7.295 6.880 7.250 476,576 +0.07(+0.97%)
Nov 13, 2023 7.390 7.390 7.080 7.180 442,030 -0.21(-2.84%)
Nov 10, 2023 7.440 7.580 7.150 7.390 539,433 -0.06(-0.81%)
Nov 09, 2023 7.620 8.000 7.400 7.450 655,736 -0.11(-1.46%)
Nov 08, 2023 7.730 7.760 7.210 7.560 545,765 -0.12(-1.56%)
Nov 07, 2023 7.080 7.710 7.070 7.680 510,748 +0.62(+8.78%)
Nov 06, 2023 7.310 7.382 6.930 7.060 592,248 +0.06(+0.86%)
Nov 03, 2023 6.440 7.440 6.325 7.000 738,261 +0.72(+11.46%)
Nov 02, 2023 6.200 6.590 6.089 6.280 679,230 +0.11(+1.78%)
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.