Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Heritage Insurance Holdings
(NY:
HRTG
)
7.820
-0.330 (-4.05%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 11, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 29, 2021
8.969
8.969
8.714
8.799
144,693
-0.25(-2.71%)
Jan 28, 2021
9.157
9.207
8.978
9.044
144,832
-0.08(-0.93%)
Jan 27, 2021
9.252
9.327
8.978
9.129
169,538
-0.23(-2.42%)
Jan 26, 2021
9.733
9.733
9.308
9.356
105,045
-0.35(-3.60%)
Jan 25, 2021
9.667
9.743
9.403
9.705
98,232
+0.02(+0.19%)
Jan 22, 2021
9.469
9.714
9.441
9.686
144,799
+0.08(+0.89%)
Jan 21, 2021
9.639
9.686
9.526
9.601
199,335
+0.06(+0.59%)
Jan 20, 2021
9.592
9.642
9.346
9.544
149,147
-0.03(-0.30%)
Jan 19, 2021
9.950
9.950
9.563
9.573
115,508
-0.21(-2.12%)
Jan 15, 2021
9.677
9.932
9.677
9.780
133,465
-0.05(-0.48%)
Jan 14, 2021
9.714
9.932
9.573
9.828
82,418
+0.16(+1.66%)
Jan 13, 2021
9.809
9.809
9.554
9.667
56,913
-0.14(-1.44%)
Jan 12, 2021
9.724
9.875
9.714
9.809
51,571
+0.04(+0.39%)
Jan 11, 2021
9.828
10.04
9.677
9.771
72,678
-0.18(-1.80%)
Jan 08, 2021
10.31
10.31
9.884
9.950
188,970
-0.38(-3.66%)
Jan 07, 2021
10.22
10.85
9.903
10.33
189,098
+0.14(+1.39%)
Jan 06, 2021
10.04
10.50
10.04
10.19
225,515
+0.36(+3.65%)
Jan 05, 2021
9.847
9.908
9.672
9.828
172,177
-0.02(-0.19%)
Jan 04, 2021
9.714
9.913
9.600
9.847
133,322
+0.28(+2.96%)
Dec 31, 2020
9.563
9.563
9.563
143,993
-0.26(-2.69%)
Dec 30, 2020
9.705
9.913
9.705
9.828
143,993
+0.03(+0.29%)
Dec 29, 2020
9.780
9.837
9.526
9.799
226,717
+0.02(+0.19%)
Dec 28, 2020
9.677
10.03
9.658
9.780
172,552
+0.23(+2.37%)
Dec 24, 2020
9.799
9.799
9.526
9.554
88,765
-0.23(-2.32%)
Dec 23, 2020
9.903
10.01
9.554
9.780
135,054
+0.00(+0.00%)
Dec 22, 2020
10.01
10.11
9.752
9.780
306,384
+0.67(+7.36%)
Dec 21, 2020
9.308
9.412
9.110
9.110
151,426
-0.31(-3.31%)
Dec 18, 2020
9.535
9.624
9.365
9.422
464,376
+0.00(+0.00%)
Dec 17, 2020
9.252
9.658
9.176
9.422
215,265
+0.22(+2.36%)
Dec 16, 2020
9.365
9.497
9.176
9.205
176,825
-0.12(-1.32%)
Dec 15, 2020
9.035
9.403
8.931
9.327
123,909
+0.33(+3.67%)
Dec 14, 2020
9.214
9.252
8.978
8.997
131,098
-0.08(-0.94%)
Dec 11, 2020
9.382
9.485
9.054
9.082
135,897
-0.50(-5.19%)
Dec 10, 2020
9.757
9.832
9.513
9.579
85,781
-0.24(-2.48%)
Dec 09, 2020
9.851
10.00
9.725
9.823
89,440
+0.08(+0.77%)
Dec 08, 2020
9.635
9.767
9.438
9.748
421,577
+0.02(+0.19%)
Dec 07, 2020
10.10
10.10
9.710
9.729
93,832
-0.36(-3.54%)
Dec 04, 2020
9.612
10.10
9.612
10.09
45,512
+0.45(+4.67%)
Dec 03, 2020
9.701
9.701
8.678
9.635
651,652
-0.02(-0.19%)
Dec 02, 2020
9.589
9.776
9.570
9.654
93,020
+0.05(+0.49%)
Dec 01, 2020
9.870
9.964
9.513
9.607
155,227
-0.09(-0.97%)
Nov 30, 2020
9.851
9.898
9.617
9.701
205,900
-0.18(-1.80%)
Nov 27, 2020
10.10
10.10
9.767
9.879
53,825
-0.20(-1.96%)
Nov 25, 2020
10.23
10.23
9.879
10.08
76,848
-0.18(-1.74%)
Nov 24, 2020
10.09
10.40
10.03
10.25
71,443
+0.24(+2.44%)
Nov 23, 2020
9.917
10.05
9.842
10.01
72,235
+0.05(+0.47%)
Nov 20, 2020
9.814
9.964
9.729
9.964
72,265
+0.05(+0.47%)
Nov 19, 2020
9.926
9.992
9.757
9.917
67,596
-0.08(-0.84%)
Nov 18, 2020
10.04
10.17
9.926
10.00
70,483
-0.01(-0.09%)
Nov 17, 2020
9.964
10.18
9.767
10.01
91,207
-0.08(-0.84%)
Nov 16, 2020
9.626
10.10
9.626
10.10
117,587
+0.47(+4.87%)
Nov 13, 2020
9.373
9.725
9.298
9.626
114,793
+0.35(+3.74%)
Nov 12, 2020
9.232
9.438
9.157
9.279
79,828
-0.08(-0.80%)
Nov 11, 2020
9.523
9.523
9.148
9.354
98,457
-0.06(-0.60%)
Nov 10, 2020
8.960
9.560
8.960
9.410
199,301
+0.55(+6.25%)
Nov 09, 2020
9.288
9.476
8.847
8.857
231,451
+0.36(+4.19%)
Nov 06, 2020
8.847
8.847
8.406
8.500
153,803
-0.31(-3.51%)
Nov 05, 2020
8.772
8.894
8.697
8.810
103,157
+0.10(+1.19%)
Nov 04, 2020
8.951
9.148
8.585
8.707
150,767
-0.42(-4.62%)
Nov 03, 2020
9.410
9.589
8.838
9.129
203,666
-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
.