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
)
8.500
-0.010 (-0.12%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 31, 2022
5.768
6.080
6.070
180,191
+0.28(+4.88%)
Jan 28, 2022
5.593
5.797
5.563
5.787
155,752
+0.13(+2.24%)
Jan 27, 2022
5.807
5.836
5.563
5.661
228,375
-0.08(-1.36%)
Jan 26, 2022
5.826
5.973
5.651
5.739
256,038
-0.11(-1.83%)
Jan 25, 2022
5.865
5.919
5.773
5.846
290,745
-0.14(-2.28%)
Jan 24, 2022
5.885
6.031
5.826
5.982
389,997
-0.03(-0.49%)
Jan 21, 2022
5.973
6.099
5.943
6.012
144,818
-0.01(-0.16%)
Jan 20, 2022
5.992
6.177
5.934
6.021
159,079
+0.06(+0.98%)
Jan 19, 2022
6.002
6.031
5.914
5.963
138,170
-0.03(-0.49%)
Jan 18, 2022
6.070
6.089
5.865
5.992
138,407
-0.10(-1.60%)
Jan 14, 2022
6.089
0
+0.00(+0.00%)
Jan 13, 2022
6.245
6.289
6.060
6.089
117,802
-0.16(-2.50%)
Jan 12, 2022
6.167
6.265
6.051
6.245
165,697
+0.07(+1.10%)
Jan 11, 2022
6.333
6.333
6.099
6.177
113,655
-0.12(-1.86%)
Jan 10, 2022
6.421
6.421
6.187
6.294
142,914
-0.09(-1.37%)
Jan 07, 2022
6.304
6.421
6.304
6.382
93,250
+0.07(+1.08%)
Jan 06, 2022
6.255
6.430
6.163
6.314
162,661
+0.05(+0.78%)
Jan 05, 2022
6.382
6.411
6.255
6.265
171,913
-0.10(-1.53%)
Jan 04, 2022
6.002
6.664
5.934
6.362
494,247
+0.62(+10.87%)
Jan 03, 2022
5.651
5.953
5.651
5.739
145,723
+0.01(+0.17%)
Dec 31, 2021
5.856
5.895
5.719
5.729
206,611
-0.14(-2.33%)
Dec 30, 2021
5.924
5.963
5.865
5.865
149,359
-0.06(-0.99%)
Dec 29, 2021
6.089
6.119
5.885
5.924
123,904
-0.13(-2.09%)
Dec 28, 2021
5.739
6.138
5.671
6.051
234,637
+0.31(+5.43%)
Dec 27, 2021
5.748
5.836
5.602
5.739
154,290
-0.02(-0.34%)
Dec 23, 2021
5.563
5.903
5.563
5.758
211,180
+0.22(+4.05%)
Dec 22, 2021
5.573
5.700
5.505
5.534
198,389
-0.10(-1.73%)
Dec 21, 2021
5.476
5.666
5.476
5.632
388,895
+0.17(+3.03%)
Dec 20, 2021
5.641
5.651
5.466
5.466
282,368
-0.24(-4.27%)
Dec 17, 2021
5.817
5.865
5.671
5.709
394,588
-0.13(-2.17%)
Dec 16, 2021
5.836
6.109
5.817
5.836
313,050
+0.06(+1.01%)
Dec 15, 2021
5.690
5.943
5.563
5.778
332,104
+0.14(+2.42%)
Dec 14, 2021
5.768
5.875
5.632
5.641
274,019
-0.11(-1.86%)
Dec 13, 2021
5.999
6.086
5.710
5.748
269,979
-0.25(-4.18%)
Dec 10, 2021
6.115
6.211
5.980
5.999
181,744
-0.14(-2.35%)
Dec 09, 2021
6.289
6.289
6.144
6.144
170,325
-0.16(-2.60%)
Dec 08, 2021
6.424
6.472
6.308
6.308
152,059
-0.13(-1.95%)
Dec 07, 2021
6.559
6.568
6.404
6.433
285,146
-0.11(-1.62%)
Dec 06, 2021
6.588
6.732
6.472
6.539
149,037
+0.07(+1.04%)
Dec 03, 2021
6.780
6.793
6.472
6.472
254,527
-0.30(-4.42%)
Dec 02, 2021
6.539
6.887
6.506
6.771
151,585
+0.27(+4.15%)
Dec 01, 2021
6.597
6.752
6.453
6.501
260,637
+0.08(+1.20%)
Nov 30, 2021
6.867
6.867
6.395
6.424
816,964
-0.51(-7.37%)
Nov 29, 2021
6.896
7.108
6.819
6.935
254,691
+0.15(+2.28%)
Nov 26, 2021
6.752
6.848
6.510
6.780
219,058
-0.17(-2.50%)
Nov 24, 2021
6.829
7.070
6.761
6.954
208,229
+0.12(+1.69%)
Nov 23, 2021
6.462
6.925
6.462
6.838
289,354
+0.37(+5.66%)
Nov 22, 2021
6.260
6.617
6.240
6.472
126,246
+0.19(+3.07%)
Nov 19, 2021
6.105
6.346
6.105
6.279
121,966
+0.09(+1.40%)
Nov 18, 2021
6.385
6.264
6.192
6.192
197,017
-0.16(-2.58%)
Nov 17, 2021
6.366
6.424
6.279
6.356
104,217
+0.01(+0.15%)
Nov 16, 2021
6.366
6.414
6.318
6.346
174,470
-0.07(-1.05%)
Nov 15, 2021
6.404
6.441
6.346
6.414
182,150
+0.05(+0.76%)
Nov 12, 2021
6.356
6.457
6.308
6.366
306,599
-0.01(-0.15%)
Nov 11, 2021
6.366
6.424
6.318
6.375
114,492
-0.02(-0.30%)
Nov 10, 2021
6.453
6.385
6.395
137,476
-0.02(-0.30%)
Nov 09, 2021
6.462
6.597
6.375
6.414
216,311
-0.13(-1.92%)
Nov 08, 2021
6.617
6.689
6.501
6.539
129,678
-0.07(-1.02%)
Nov 05, 2021
6.269
6.742
6.269
6.607
218,911
+0.04(+0.59%)
Nov 04, 2021
6.925
6.925
6.568
6.568
85,287
-0.29(-4.22%)
Nov 03, 2021
6.549
6.925
6.549
6.858
158,353
+0.35(+5.33%)
Nov 02, 2021
6.501
6.578
6.385
6.510
94,944
-0.02(-0.30%)
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
.