Heritage Insurance Holdings (NY: HRTG )

7.130 +0.520 (+7.87%)
Official Closing Price Updated: 7:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 6.600 7.200 6.550 7.130 410,903 +0.52(+7.87%)
Feb 22, 2024 6.450 6.740 6.330 6.610 324,664 +0.30(+4.75%)
Feb 21, 2024 6.330 6.380 6.250 6.310 115,491 -0.02(-0.32%)
Feb 20, 2024 6.280 6.430 6.238 6.330 238,856 +0.01(+0.16%)
Feb 16, 2024 6.360 6.450 6.300 6.320 180,273 -0.09(-1.40%)
Feb 15, 2024 6.210 6.420 6.160 6.410 217,702 +0.21(+3.39%)
Feb 14, 2024 5.900 6.240 5.900 6.200 273,103 +0.31(+5.26%)
Feb 13, 2024 6.090 6.110 5.840 5.890 334,967 -0.31(-5.00%)
Feb 12, 2024 5.770 6.210 5.770 6.200 380,295 +0.39(+6.71%)
Feb 09, 2024 5.690 5.810 5.660 5.810 235,940 +0.09(+1.57%)
Feb 08, 2024 5.590 5.720 5.510 5.720 308,320 +0.08(+1.42%)
Feb 07, 2024 5.790 5.790 5.610 5.640 418,154 -0.17(-2.93%)
Feb 06, 2024 5.750 5.830 5.680 5.810 247,797 +0.02(+0.35%)
Feb 05, 2024 5.790 5.880 5.700 5.790 208,919 -0.08(-1.36%)
Feb 02, 2024 5.980 6.074 5.830 5.870 269,508 -0.21(-3.45%)
Feb 01, 2024 6.080 6.150 5.960 6.080 289,672 +0.06(+1.00%)
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%)
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.