Heritage Insurance Holdings (NY: HRTG )

10.14 USD -0.22 (-2.12%)
Official Closing Price Updated: 7:00 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 19, 2021 10.54 10.54 10.13 10.14 109,047 -0.22(-2.12%)
Jan 15, 2021 10.25 10.52 10.25 10.36 126,000 -0.05(-0.48%)
Jan 14, 2021 10.29 10.52 10.14 10.41 77,808 +0.17(+1.66%)
Jan 13, 2021 10.39 10.39 10.12 10.24 53,730 -0.15(-1.44%)
Jan 12, 2021 10.30 10.46 10.29 10.39 48,687 +0.04(+0.39%)
Jan 11, 2021 10.41 10.64 10.25 10.35 68,613 -0.19(-1.80%)
Jan 08, 2021 10.92 10.92 10.47 10.54 178,400 -0.40(-3.66%)
Jan 07, 2021 10.83 11.49 10.49 10.94 178,521 +0.15(+1.39%)
Jan 06, 2021 10.63 11.12 10.63 10.79 212,901 +0.38(+3.65%)
Jan 05, 2021 10.43 10.49 10.24 10.41 162,546 -0.02(-0.19%)
Jan 04, 2021 10.29 10.50 10.17 10.43 125,865 +0.30(+2.96%)
Dec 31, 2020 10.13 10.13 10.13 135,939 -0.28(-2.69%)
Dec 30, 2020 10.28 10.50 10.28 10.41 135,939 +0.03(+0.29%)
Dec 29, 2020 10.36 10.42 10.09 10.38 214,035 +0.02(+0.19%)
Dec 28, 2020 10.25 10.62 10.23 10.36 162,900 +0.24(+2.37%)
Dec 24, 2020 10.38 10.38 10.09 10.12 83,800 -0.24(-2.32%)
Dec 23, 2020 10.49 10.60 10.12 10.36 127,500 +0.00(+0.00%)
Dec 22, 2020 10.60 10.71 10.33 10.36 289,246 +0.71(+7.36%)
Dec 21, 2020 9.860 9.970 9.650 9.650 142,956 -0.33(-3.31%)
Dec 18, 2020 10.10 10.19 9.920 9.980 438,400 +0.00(+0.00%)
Dec 17, 2020 9.800 10.23 9.720 9.980 203,224 +0.23(+2.36%)
Dec 16, 2020 9.920 10.06 9.720 9.750 166,934 -0.13(-1.32%)
Dec 15, 2020 9.570 9.960 9.460 9.880 116,978 +0.35(+3.67%)
Dec 14, 2020 9.760 9.800 9.510 9.530 123,765 -0.15(-1.55%)
Dec 11, 2020 10.00 10.11 9.650 9.680 127,500 -0.53(-5.19%)
Dec 10, 2020 10.40 10.48 10.14 10.21 80,481 -0.26(-2.48%)
Dec 09, 2020 10.50 10.66 10.37 10.47 83,914 +0.08(+0.77%)
Dec 08, 2020 10.27 10.41 10.06 10.39 395,528 +0.02(+0.19%)
Dec 07, 2020 10.77 10.77 10.35 10.37 88,035 -0.38(-3.53%)
Dec 04, 2020 10.24 10.76 10.24 10.75 42,700 +0.48(+4.67%)
Dec 03, 2020 10.34 10.34 9.250 10.27 611,387 -0.02(-0.19%)
Dec 02, 2020 10.22 10.42 10.20 10.29 87,273 +0.05(+0.49%)
Dec 01, 2020 10.52 10.62 10.14 10.24 145,636 -0.10(-0.97%)
Nov 30, 2020 10.50 10.55 10.25 10.34 193,178 -0.19(-1.80%)
Nov 27, 2020 10.77 10.77 10.41 10.53 50,500 -0.21(-1.96%)
Nov 25, 2020 10.90 10.90 10.53 10.74 72,100 -0.19(-1.74%)
Nov 24, 2020 10.75 11.09 10.69 10.93 67,029 +0.26(+2.44%)
Nov 23, 2020 10.57 10.71 10.49 10.67 67,772 +0.05(+0.47%)
Nov 20, 2020 10.46 10.62 10.37 10.62 67,800 +0.05(+0.47%)
Nov 19, 2020 10.58 10.65 10.40 10.57 63,420 -0.09(-0.84%)
Nov 18, 2020 10.70 10.85 10.58 10.66 66,128 -0.01(-0.09%)
Nov 17, 2020 10.62 10.85 10.41 10.67 85,572 -0.09(-0.84%)
Nov 16, 2020 10.26 10.76 10.26 10.76 110,322 +0.50(+4.87%)
Nov 13, 2020 9.990 10.37 9.910 10.26 107,700 +0.37(+3.74%)
Nov 12, 2020 9.840 10.06 9.760 9.890 74,896 -0.08(-0.80%)
Nov 11, 2020 10.15 10.15 9.750 9.970 92,374 -0.06(-0.60%)
Nov 10, 2020 9.550 10.19 9.550 10.03 186,987 +0.59(+6.25%)
Nov 09, 2020 9.900 10.10 9.430 9.440 217,150 +0.38(+4.19%)
Nov 06, 2020 9.430 9.430 8.960 9.060 144,300 -0.33(-3.51%)
Nov 05, 2020 9.350 9.480 9.270 9.390 96,783 +0.11(+1.19%)
Nov 04, 2020 9.540 9.750 9.150 9.280 141,452 -0.45(-4.62%)
Nov 03, 2020 10.03 10.22 9.420 9.730 191,082 -0.05(-0.51%)
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.