Heritage Insurance Holdings (NY: HRTG )

10.29 -0.14 (-1.34%)
Official Closing Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2021 6.588 6.645 6.395 6.462 116,657 -0.11(-1.62%)
Sep 30, 2021 6.607 6.707 6.501 6.568 155,736 +0.04(+0.59%)
Sep 29, 2021 6.549 6.626 6.491 6.530 83,982 -0.01(-0.15%)
Sep 28, 2021 6.829 6.848 6.337 6.539 220,514 -0.27(-3.97%)
Sep 27, 2021 6.867 6.973 6.761 6.809 101,331 -0.02(-0.28%)
Sep 24, 2021 6.790 6.906 6.723 6.829 165,737 +0.07(+1.00%)
Sep 23, 2021 6.848 6.973 6.732 6.761 181,807 -0.02(-0.28%)
Sep 22, 2021 6.375 6.862 6.318 6.780 257,221 +0.46(+7.33%)
Sep 21, 2021 6.211 6.385 6.134 6.318 181,825 +0.17(+2.83%)
Sep 20, 2021 6.019 6.163 5.826 6.144 251,410 +0.12(+1.92%)
Sep 17, 2021 5.401 6.105 5.401 6.028 390,129 +0.68(+12.82%)
Sep 16, 2021 5.845 5.874 5.276 5.343 666,228 -0.50(-8.58%)
Sep 15, 2021 6.019 6.028 5.787 5.845 333,204 -0.21(-3.50%)
Sep 14, 2021 6.163 6.163 5.990 6.057 124,063 -0.11(-1.72%)
Sep 13, 2021 6.316 6.354 6.135 6.163 113,799 -0.08(-1.23%)
Sep 10, 2021 6.479 6.479 6.201 6.240 146,175 -0.15(-2.39%)
Sep 09, 2021 6.459 6.479 6.278 6.393 251,541 -0.11(-1.76%)
Sep 08, 2021 6.307 6.517 6.259 6.507 138,495 +0.17(+2.71%)
Sep 07, 2021 6.373 6.431 6.307 6.335 118,636 -0.04(-0.60%)
Sep 03, 2021 6.488 6.498 6.321 6.373 80,627 -0.14(-2.20%)
Sep 02, 2021 6.488 6.526 6.402 6.517 106,266 +0.03(+0.44%)
Sep 01, 2021 6.756 6.756 6.479 6.488 110,473 -0.20(-3.00%)
Aug 31, 2021 6.498 6.746 6.498 6.689 123,208 +0.15(+2.34%)
Aug 30, 2021 6.459 6.555 6.297 6.536 135,207 +0.06(+0.88%)
Aug 27, 2021 6.163 6.536 6.154 6.479 130,689 +0.26(+4.15%)
Aug 26, 2021 6.297 6.321 6.173 6.221 154,450 -0.09(-1.36%)
Aug 25, 2021 6.364 6.383 6.268 6.307 166,585 -0.05(-0.75%)
Aug 24, 2021 6.373 6.455 6.326 6.354 128,857 -0.07(-1.04%)
Aug 23, 2021 6.402 6.459 6.393 6.421 109,449 +0.05(+0.75%)
Aug 20, 2021 6.106 6.479 6.049 6.373 256,850 +0.24(+3.89%)
Aug 19, 2021 6.373 6.421 6.125 6.135 288,262 -0.31(-4.75%)
Aug 18, 2021 6.507 6.517 6.345 6.440 184,394 -0.11(-1.61%)
Aug 17, 2021 6.440 6.584 6.278 6.545 186,024 +0.09(+1.33%)
Aug 16, 2021 6.737 6.737 6.450 6.459 228,952 -0.33(-4.92%)
Aug 13, 2021 6.842 6.937 6.756 6.794 122,753 -0.07(-0.97%)
Aug 12, 2021 7.119 7.138 6.803 6.861 144,555 -0.30(-4.14%)
Aug 11, 2021 7.138 7.195 7.052 7.157 85,155 +0.01(+0.13%)
Aug 10, 2021 6.985 7.195 6.946 7.147 96,605 +0.16(+2.33%)
Aug 09, 2021 6.956 7.224 6.870 6.985 200,008 +0.07(+0.97%)
Aug 06, 2021 6.784 6.975 6.689 6.918 165,809 +0.25(+3.72%)
Aug 05, 2021 6.727 6.770 6.612 6.670 239,610 -0.02(-0.29%)
Aug 04, 2021 6.698 6.894 6.641 6.689 167,698 -0.07(-0.99%)
Aug 03, 2021 6.861 6.899 6.737 6.756 209,329 -0.09(-1.26%)
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.