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 (%)
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%)
Nov 01, 2021
6.337
6.559
6.308
6.530
122,220
+0.22(+3.52%)
Oct 29, 2021
6.308
6.424
6.264
6.308
96,061
+0.01(+0.15%)
Oct 28, 2021
6.134
6.346
6.134
6.298
111,308
+0.15(+2.51%)
Oct 27, 2021
6.366
6.337
6.105
6.144
161,982
-0.24(-3.78%)
Oct 26, 2021
6.578
6.375
6.385
101,199
-0.20(-3.07%)
Oct 25, 2021
6.491
6.655
6.380
6.588
111,655
+0.06(+0.89%)
Oct 22, 2021
6.954
6.973
6.481
6.530
273,850
-0.46(-6.62%)
Oct 21, 2021
6.694
7.070
6.694
6.993
162,163
+0.25(+3.72%)
Oct 20, 2021
6.655
6.790
6.617
6.742
112,504
+0.09(+1.30%)
Oct 19, 2021
6.636
6.674
6.520
6.655
105,016
+0.10(+1.47%)
Oct 18, 2021
6.703
6.703
6.510
6.559
182,655
-0.09(-1.31%)
Oct 15, 2021
6.723
6.742
6.607
6.645
159,585
+0.04(+0.58%)
Oct 14, 2021
6.674
6.771
6.559
6.607
54,745
-0.03(-0.44%)
Oct 13, 2021
6.636
6.713
6.472
6.636
106,264
+0.02(+0.29%)
Oct 12, 2021
6.732
6.800
6.568
6.617
160,942
-0.13(-1.86%)
Oct 11, 2021
6.993
7.031
6.732
6.742
75,613
-0.26(-3.72%)
Oct 08, 2021
6.925
7.079
6.882
7.002
122,419
-0.01(-0.14%)
Oct 07, 2021
6.916
7.060
6.837
7.012
195,916
+0.20(+2.97%)
Oct 06, 2021
6.684
6.809
6.530
6.809
151,781
+0.12(+1.73%)
Oct 05, 2021
6.510
6.752
6.510
6.694
131,646
+0.15(+2.36%)
Oct 04, 2021
6.453
6.626
6.385
6.539
129,837
+0.08(+1.19%)
Oct 01, 2021
6.588
6.645
6.395
6.462
116,657
-0.11(-1.62%)
Sep 30, 2021
6.607
6.707
6.501
6.568
155,736
+0.04(+0.59%)
Sep 29, 2021
6.549
6.626
6.491
6.530
83,982
-0.01(-0.15%)
Sep 28, 2021
6.829
6.848
6.337
6.539
220,514
-0.27(-3.97%)
Sep 27, 2021
6.867
6.973
6.761
6.809
101,331
-0.02(-0.28%)
Sep 24, 2021
6.790
6.906
6.723
6.829
165,737
+0.07(+1.00%)
Sep 23, 2021
6.848
6.973
6.732
6.761
181,807
-0.02(-0.28%)
Sep 22, 2021
6.375
6.862
6.318
6.780
257,221
+0.46(+7.33%)
Sep 21, 2021
6.211
6.385
6.134
6.318
181,825
+0.17(+2.83%)
Sep 20, 2021
6.019
6.163
5.826
6.144
251,410
+0.12(+1.92%)
Sep 17, 2021
5.401
6.105
5.401
6.028
390,129
+0.68(+12.82%)
Sep 16, 2021
5.845
5.874
5.276
5.343
666,228
-0.50(-8.58%)
Sep 15, 2021
6.019
6.028
5.787
5.845
333,204
-0.21(-3.50%)
Sep 14, 2021
6.163
6.163
5.990
6.057
124,063
-0.11(-1.72%)
Sep 13, 2021
6.316
6.354
6.135
6.163
113,799
-0.08(-1.23%)
Sep 10, 2021
6.479
6.479
6.201
6.240
146,175
-0.15(-2.39%)
Sep 09, 2021
6.459
6.479
6.278
6.393
251,541
-0.11(-1.76%)
Sep 08, 2021
6.307
6.517
6.259
6.507
138,495
+0.17(+2.71%)
Sep 07, 2021
6.373
6.431
6.307
6.335
118,636
-0.04(-0.60%)
Sep 03, 2021
6.488
6.498
6.321
6.373
80,627
-0.14(-2.20%)
Sep 02, 2021
6.488
6.526
6.402
6.517
106,266
+0.03(+0.44%)
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
.