Heritage Insurance Holdings (NY: HRTG )

10.65 +0.15 (+1.43%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 11.21 11.24 10.89 11.13 188,079 -0.15(-1.31%)
Jan 30, 2020 11.17 11.29 11.08 11.28 137,216 +0.04(+0.33%)
Jan 29, 2020 11.27 11.33 11.12 11.24 107,301 -0.03(-0.25%)
Jan 28, 2020 11.66 11.69 11.22 11.27 105,957 -0.33(-2.86%)
Jan 27, 2020 11.65 11.74 11.49 11.60 141,876 -0.16(-1.33%)
Jan 24, 2020 11.93 11.97 11.73 11.76 254,600 -0.22(-1.85%)
Jan 23, 2020 11.72 12.00 11.68 11.98 271,043 -0.02(-0.15%)
Jan 22, 2020 11.81 11.85 11.69 12.00 485,598 +0.25(+2.12%)
Jan 21, 2020 11.93 11.98 11.74 11.75 204,467 -0.24(-2.00%)
Jan 17, 2020 12.03 12.03 11.87 11.99 101,840 +0.03(+0.23%)
Jan 16, 2020 11.97 12.08 11.85 11.96 104,749 +0.06(+0.47%)
Jan 15, 2020 11.85 12.07 11.82 11.91 155,059 -0.01(-0.08%)
Jan 14, 2020 11.77 11.96 11.72 11.92 127,124 +0.12(+1.02%)
Jan 13, 2020 11.72 11.87 11.62 11.80 148,542 +0.10(+0.87%)
Jan 10, 2020 11.81 11.81 11.63 11.69 156,010 -0.02(-0.16%)
Jan 09, 2020 11.86 11.92 11.68 11.71 88,192 -0.08(-0.70%)
Jan 08, 2020 11.97 11.97 11.80 11.80 117,129 -0.16(-1.31%)
Jan 07, 2020 12.05 12.11 11.84 11.95 100,457 -0.15(-1.22%)
Jan 06, 2020 12.08 12.17 11.93 12.10 102,079 +0.03(+0.23%)
Jan 03, 2020 11.95 12.13 11.89 12.07 82,663 -0.05(-0.38%)
Jan 02, 2020 12.29 12.29 11.97 12.12 79,916 -0.11(-0.91%)
Dec 31, 2019 12.29 12.43 12.18 12.23 137,050 -0.06(-0.45%)
Dec 30, 2019 12.35 12.40 12.19 12.29 182,642 -0.06(-0.45%)
Dec 27, 2019 12.24 12.42 12.12 12.34 167,061 +0.18(+1.44%)
Dec 26, 2019 12.06 12.33 12.06 12.17 136,095 +0.03(+0.23%)
Dec 24, 2019 12.05 12.19 12.01 12.14 121,016 +0.21(+1.78%)
Dec 23, 2019 11.83 11.97 11.75 11.93 156,309 +0.09(+0.78%)
Dec 20, 2019 11.93 12.05 11.74 11.83 404,760 -0.11(-0.93%)
Dec 19, 2019 11.95 12.05 11.75 11.94 134,737 -0.14(-1.15%)
Dec 18, 2019 12.21 12.24 12.06 12.08 64,877 -0.06(-0.46%)
Dec 17, 2019 12.17 12.27 12.03 12.14 68,391 -0.04(-0.30%)
Dec 16, 2019 12.27 12.35 12.12 12.17 91,007 -0.02(-0.15%)
Dec 13, 2019 12.36 12.36 11.97 12.19 121,558 -0.12(-0.97%)
Dec 12, 2019 12.26 12.70 12.26 12.31 113,039 +0.12(+0.98%)
Dec 11, 2019 12.29 12.33 12.04 12.19 163,700 -0.08(-0.67%)
Dec 10, 2019 12.22 12.32 12.09 12.28 98,407 +0.11(+0.91%)
Dec 09, 2019 12.17 12.22 12.07 12.17 107,283 -0.03(-0.23%)
Dec 06, 2019 12.18 12.29 12.13 12.19 86,953 +0.05(+0.38%)
Dec 05, 2019 12.39 12.39 12.14 12.15 42,636 -0.20(-1.64%)
Dec 04, 2019 12.31 12.44 12.22 12.35 110,152 +0.12(+0.98%)
Dec 03, 2019 12.32 12.35 12.07 12.23 184,203 -0.20(-1.63%)
Dec 02, 2019 12.62 12.63 12.42 12.43 126,708 -0.15(-1.17%)
Nov 29, 2019 12.46 12.68 12.45 12.58 79,662 +0.11(+0.88%)
Nov 27, 2019 12.51 12.51 12.35 12.47 174,233 +0.08(+0.67%)
Nov 26, 2019 12.46 12.62 12.34 12.39 154,645 -0.06(-0.44%)
Nov 25, 2019 12.42 12.55 12.40 12.44 127,021 +0.06(+0.45%)
Nov 22, 2019 12.45 12.53 12.38 12.39 141,149 -0.08(-0.66%)
Nov 21, 2019 12.57 12.58 12.40 12.47 102,982 -0.06(-0.51%)
Nov 20, 2019 12.61 12.79 12.52 12.53 129,672 -0.08(-0.66%)
Nov 19, 2019 12.87 12.91 12.52 12.62 107,893 -0.15(-1.15%)
Nov 18, 2019 12.86 12.91 12.74 12.76 140,543 -0.11(-0.86%)
Nov 15, 2019 13.22 13.22 12.86 12.87 131,137 -0.27(-2.03%)
Nov 14, 2019 13.00 13.25 12.95 13.14 131,444 -0.03(-0.21%)
Nov 13, 2019 13.12 13.27 13.08 13.17 139,393 -0.07(-0.56%)
Nov 12, 2019 13.24 13.61 13.14 13.24 216,275 +0.10(+0.77%)
Nov 11, 2019 13.42 13.42 13.10 13.14 420,704 -0.32(-2.39%)
Nov 08, 2019 13.48 13.65 13.43 13.46 100,012 -0.08(-0.61%)
Nov 07, 2019 13.49 13.69 13.46 13.54 110,213 +0.06(+0.48%)
Nov 06, 2019 13.40 13.60 13.33 13.48 122,188 +0.14(+1.03%)
Nov 05, 2019 13.16 13.39 12.94 13.34 145,264 -0.28(-2.02%)
Nov 04, 2019 14.25 14.25 13.56 13.62 161,050 -0.51(-3.58%)
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.