Skip to main content

Heritage Insurance Holdings (NY: HRTG )

7.880 -0.250 (-3.08%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 8.170 8.175 7.730 7.880 772,141 -0.25(-3.08%)
May 24, 2024 8.290 8.440 8.020 8.130 303,290 -0.06(-0.73%)
May 23, 2024 8.430 8.573 8.060 8.190 287,809 -0.36(-4.21%)
May 22, 2024 8.650 8.809 8.410 8.550 300,325 -0.12(-1.38%)
May 21, 2024 9.140 9.360 8.620 8.670 309,680 -0.48(-5.25%)
May 20, 2024 9.390 9.510 9.140 9.150 332,155 -0.29(-3.07%)
May 17, 2024 9.370 9.470 9.142 9.440 259,037 +0.23(+2.50%)
May 16, 2024 9.050 9.390 8.980 9.210 220,970 +0.20(+2.22%)
May 15, 2024 9.100 9.359 8.960 9.010 304,516 -0.01(-0.11%)
May 14, 2024 8.990 9.191 8.730 9.020 290,447 +0.07(+0.78%)
May 13, 2024 8.860 9.160 8.630 8.950 300,401 +0.14(+1.59%)
May 10, 2024 8.830 9.140 8.710 8.810 425,286 +0.23(+2.68%)
May 09, 2024 8.300 8.700 8.270 8.580 316,713 +0.27(+3.25%)
May 08, 2024 8.680 8.800 8.260 8.310 361,868 +0.27(+3.36%)
May 07, 2024 8.210 8.540 7.960 8.040 351,097 -0.18(-2.19%)
May 06, 2024 8.210 8.630 7.820 8.220 623,208 +0.07(+0.86%)
May 03, 2024 7.760 8.340 7.750 8.150 510,846 +0.18(+2.26%)
May 02, 2024 8.600 8.600 6.910 7.970 1,979,838 -2.32(-22.55%)
May 01, 2024 10.20 10.47 9.950 10.29 407,506 +0.08(+0.78%)
Apr 30, 2024 10.18 10.29 10.10 10.21 209,846 -0.06(-0.58%)
Apr 29, 2024 10.36 10.47 10.03 10.27 396,873 -0.02(-0.19%)
Apr 26, 2024 10.15 10.49 10.12 10.29 230,600 -0.14(-1.34%)
Apr 25, 2024 10.34 10.48 10.02 10.43 162,782 -0.07(-0.67%)
Apr 24, 2024 10.23 10.67 10.20 10.50 341,236 +0.30(+2.94%)
Apr 23, 2024 9.530 10.36 9.400 10.20 415,465 +0.70(+7.37%)
Apr 22, 2024 9.640 9.770 9.484 9.500 190,531 -0.08(-0.84%)
Apr 19, 2024 9.430 9.605 9.300 9.580 302,816 +0.09(+0.95%)
Apr 18, 2024 9.270 9.630 9.220 9.490 238,364 +0.22(+2.37%)
Apr 17, 2024 9.450 9.460 9.180 9.270 240,303 -0.11(-1.17%)
Apr 16, 2024 9.340 9.480 9.190 9.380 310,527 -0.06(-0.64%)
Apr 15, 2024 9.500 9.850 9.360 9.440 416,471 +0.01(+0.11%)
Apr 12, 2024 9.940 9.950 9.410 9.430 294,506 -0.58(-5.79%)
Apr 11, 2024 9.890 10.09 9.800 10.01 232,097 +0.11(+1.11%)
Apr 10, 2024 10.14 10.38 9.770 9.900 357,545 -0.42(-4.07%)
Apr 09, 2024 10.42 10.45 10.12 10.32 279,072 -0.09(-0.86%)
Apr 08, 2024 10.36 10.60 10.17 10.41 265,024 +0.11(+1.07%)
Apr 05, 2024 10.38 10.55 10.01 10.30 366,042 -0.24(-2.28%)
Apr 04, 2024 10.93 11.04 10.43 10.54 497,278 -0.33(-3.04%)
Apr 03, 2024 10.81 11.16 10.72 10.87 309,952 -0.06(-0.55%)
Apr 02, 2024 10.69 11.17 10.60 10.93 358,843 -0.06(-0.55%)
Apr 01, 2024 10.65 11.23 10.65 10.99 729,650 +0.34(+3.19%)
Mar 28, 2024 10.46 10.82 10.46 10.65 1,124,855 +0.15(+1.43%)
Mar 27, 2024 10.74 10.88 10.41 10.50 400,705 -0.27(-2.51%)
Mar 26, 2024 10.71 10.93 10.51 10.77 465,048 +0.09(+0.84%)
Mar 25, 2024 10.24 11.07 10.24 10.68 731,298 +0.34(+3.29%)
Mar 22, 2024 10.60 10.98 10.11 10.34 1,044,706 +0.00(+0.00%)
Mar 21, 2024 10.01 10.59 9.950 10.34 657,110 +0.50(+5.08%)
Mar 20, 2024 9.120 9.950 8.920 9.840 846,132 +0.61(+6.61%)
Mar 19, 2024 8.710 9.310 8.590 9.230 574,202 +0.70(+8.21%)
Mar 18, 2024 8.370 8.840 8.300 8.530 492,228 +0.32(+3.90%)
Mar 15, 2024 7.770 8.210 7.766 8.210 776,224 +0.35(+4.45%)
Mar 14, 2024 8.460 8.470 7.760 7.860 573,848 -0.56(-6.65%)
Mar 13, 2024 8.750 9.150 8.230 8.420 773,523 -0.53(-5.92%)
Mar 12, 2024 8.850 9.120 8.000 8.950 1,858,003 +1.80(+25.17%)
Mar 11, 2024 7.110 7.290 7.000 7.150 443,151 +0.17(+2.44%)
Mar 08, 2024 6.820 7.160 6.820 6.980 486,402 +0.23(+3.41%)
Mar 07, 2024 6.920 6.980 6.665 6.750 250,284 -0.11(-1.60%)
Mar 06, 2024 6.770 6.890 6.680 6.860 215,377 +0.19(+2.85%)
Mar 05, 2024 6.780 6.880 6.620 6.670 261,742 -0.15(-2.20%)
Mar 04, 2024 7.140 7.141 6.790 6.820 272,656 -0.32(-4.48%)
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.