Heritage Insurance Holdings (NY: HRTG )

12.36 -0.07 (-0.56%)
Official Closing Price Updated: 4:10 PM EST, Dec 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2024 12.39 12.54 12.14 12.36 195,744 -0.07(-0.56%)
Nov 29, 2024 12.38 12.74 12.38 12.43 118,679 +0.07(+0.57%)
Nov 27, 2024 12.40 12.85 12.22 12.36 202,685 -0.07(-0.56%)
Nov 26, 2024 12.34 12.45 12.05 12.43 165,120 -0.06(-0.48%)
Nov 25, 2024 12.48 12.85 12.25 12.49 293,641 +0.10(+0.81%)
Nov 22, 2024 12.37 12.68 12.16 12.39 169,635 +0.09(+0.73%)
Nov 21, 2024 12.24 12.57 12.15 12.30 165,589 +0.13(+1.07%)
Nov 20, 2024 12.05 12.32 11.89 12.17 164,322 +0.05(+0.41%)
Nov 19, 2024 12.07 12.45 11.85 12.12 204,060 -0.06(-0.49%)
Nov 18, 2024 11.73 12.35 11.70 12.18 282,597 +0.40(+3.40%)
Nov 15, 2024 11.94 12.70 11.70 11.78 397,266 +0.19(+1.64%)
Nov 14, 2024 11.82 12.07 11.41 11.59 233,803 -0.31(-2.61%)
Nov 13, 2024 11.79 12.47 11.69 11.90 333,024 +0.07(+0.59%)
Nov 12, 2024 12.35 12.56 11.67 11.83 379,205 -0.51(-4.13%)
Nov 11, 2024 12.53 12.72 11.90 12.34 362,561 +0.14(+1.15%)
Nov 08, 2024 11.75 12.64 11.37 12.20 563,158 +0.60(+5.17%)
Nov 07, 2024 11.78 12.34 11.40 11.60 566,991 +0.31(+2.75%)
Nov 06, 2024 11.18 11.47 10.92 11.29 418,100 +0.41(+3.77%)
Nov 05, 2024 9.880 10.92 9.880 10.88 359,233 +0.94(+9.46%)
Nov 04, 2024 10.01 10.44 9.707 9.940 356,851 -0.27(-2.64%)
Nov 01, 2024 10.32 10.52 10.11 10.21 230,581 -0.14(-1.35%)
Oct 31, 2024 10.63 10.86 10.22 10.35 368,379 -0.40(-3.72%)
Oct 30, 2024 10.53 10.88 10.21 10.75 295,948 +0.25(+2.38%)
Oct 29, 2024 10.46 10.66 10.29 10.50 266,009 -0.09(-0.85%)
Oct 28, 2024 10.59 10.94 10.46 10.59 353,759 -0.03(-0.28%)
Oct 25, 2024 11.70 11.95 10.58 10.62 570,833 -1.26(-10.61%)
Oct 24, 2024 11.75 12.31 11.61 11.88 888,492 +0.24(+2.06%)
Oct 23, 2024 10.25 11.83 10.15 11.64 637,375 +1.60(+15.94%)
Oct 22, 2024 10.18 10.31 9.840 10.04 436,671 -0.13(-1.28%)
Oct 21, 2024 10.11 10.43 9.875 10.17 558,508 +0.06(+0.59%)
Oct 18, 2024 10.25 10.56 10.02 10.11 401,757 -0.13(-1.27%)
Oct 17, 2024 10.70 10.71 10.15 10.24 530,606 -0.51(-4.74%)
Oct 16, 2024 11.04 11.06 10.69 10.75 512,831 -0.22(-2.01%)
Oct 15, 2024 10.51 11.14 10.40 10.97 498,580 +0.50(+4.78%)
Oct 14, 2024 10.54 10.84 10.24 10.47 454,324 -0.16(-1.51%)
Oct 11, 2024 10.53 11.22 10.33 10.63 663,576 +0.09(+0.85%)
Oct 10, 2024 10.50 11.19 9.807 10.54 1,333,623 +0.89(+9.22%)
Oct 09, 2024 9.410 9.675 9.010 9.650 760,465 +0.08(+0.84%)
Oct 08, 2024 9.310 9.890 9.120 9.570 722,619 +0.23(+2.46%)
Oct 07, 2024 10.62 10.62 8.700 9.340 2,476,972 -2.85(-23.38%)
Oct 04, 2024 12.03 12.23 11.88 12.19 286,154 +0.26(+2.18%)
Oct 03, 2024 11.76 12.00 11.47 11.93 358,561 +0.12(+1.02%)
Oct 02, 2024 11.36 12.06 11.35 11.81 447,500 +0.03(+0.25%)
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.