Skip to main content

Heritage Insurance Holdings (NY: HRTG )

10.63 +0.09 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 10.53 11.22 10.33 10.63 661,936 +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 12.19 286,148 +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%)
Oct 01, 2024 12.25 12.31 11.55 11.78 1,169,398 -0.46(-3.76%)
Sep 30, 2024 15.20 15.24 11.95 12.24 2,914,775 -3.27(-21.08%)
Sep 27, 2024 16.12 16.27 15.46 15.51 401,818 -0.43(-2.70%)
Sep 26, 2024 16.60 16.68 15.66 15.94 568,896 -0.64(-3.86%)
Sep 25, 2024 16.06 16.81 15.90 16.58 514,973 +0.62(+3.88%)
Sep 24, 2024 15.71 16.40 15.49 15.96 602,936 +0.78(+5.14%)
Sep 23, 2024 15.63 15.85 14.98 15.18 478,063 -0.48(-3.07%)
Sep 20, 2024 16.06 16.12 15.49 15.66 1,012,500 -0.50(-3.09%)
Sep 19, 2024 16.86 16.86 15.89 16.16 336,154 +0.10(+0.62%)
Sep 18, 2024 15.59 16.52 15.24 16.06 370,077 +0.45(+2.88%)
Sep 17, 2024 15.03 15.85 14.81 15.61 313,838 +0.71(+4.77%)
Sep 16, 2024 15.39 15.53 14.86 14.90 411,144 -0.61(-3.93%)
Sep 13, 2024 15.60 15.89 15.38 15.51 309,575 +0.14(+0.91%)
Sep 12, 2024 15.22 15.42 14.81 15.37 331,985 +0.19(+1.25%)
Sep 11, 2024 15.03 15.43 14.92 15.18 291,659 +0.13(+0.86%)
Sep 10, 2024 15.74 15.89 14.85 15.05 320,550 -0.69(-4.38%)
Sep 09, 2024 15.61 16.25 15.47 15.74 394,357 +0.15(+0.96%)
Sep 06, 2024 16.26 16.41 15.41 15.59 374,303 -0.68(-4.18%)
Sep 05, 2024 16.73 16.90 15.70 16.27 621,693 -0.38(-2.28%)
Sep 04, 2024 16.27 16.88 16.01 16.65 439,818 +0.41(+2.52%)
Sep 03, 2024 16.10 16.35 15.43 16.24 476,738 +0.11(+0.68%)
Aug 30, 2024 16.21 16.45 15.60 16.13 443,326 -0.12(-0.74%)
Aug 29, 2024 15.58 16.55 15.28 16.25 642,803 +0.89(+5.79%)
Aug 28, 2024 15.66 15.73 15.07 15.36 333,257 -0.29(-1.85%)
Aug 27, 2024 15.50 16.04 15.21 15.65 290,778 +0.02(+0.13%)
Aug 26, 2024 14.99 16.14 14.89 15.63 770,208 +0.74(+4.97%)
Aug 23, 2024 14.85 15.20 14.59 14.89 429,492 +0.00(+0.00%)
Aug 22, 2024 14.63 14.89 14.19 14.89 411,502 +0.28(+1.92%)
Aug 21, 2024 14.33 15.43 14.33 14.61 623,827 +0.47(+3.32%)
Aug 20, 2024 15.16 15.40 13.90 14.14 681,358 -0.99(-6.54%)
Aug 19, 2024 14.54 15.27 14.25 15.13 801,741 +0.50(+3.42%)
Aug 16, 2024 14.23 15.04 14.01 14.63 1,145,537 +0.62(+4.43%)
Aug 15, 2024 13.17 14.28 12.65 14.01 1,093,954 +1.14(+8.86%)
Aug 14, 2024 12.10 12.88 11.73 12.87 794,044 +0.83(+6.89%)
Aug 13, 2024 11.06 12.12 11.00 12.04 828,059 +1.28(+11.90%)
Aug 12, 2024 10.80 11.47 10.39 10.76 1,055,704 +0.43(+4.16%)
Aug 09, 2024 8.560 10.72 8.490 10.33 1,482,629 +2.17(+26.59%)
Aug 08, 2024 7.620 8.320 7.620 8.160 541,083 +0.76(+10.27%)
Aug 07, 2024 7.750 8.070 7.300 7.400 489,256 +0.15(+2.07%)
Aug 06, 2024 7.220 7.370 7.090 7.250 207,572 +0.00(+0.00%)
Aug 05, 2024 7.110 7.258 6.810 7.250 351,074 -0.25(-3.33%)
Aug 02, 2024 7.470 7.580 7.330 7.500 188,191 -0.17(-2.22%)
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.