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: 4:10 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 (%)
May 28, 2021
7.971
7.990
7.801
7.905
120,683
+0.04(+0.48%)
May 27, 2021
7.938
8.024
7.839
7.867
250,106
+0.01(+0.12%)
May 26, 2021
7.791
7.905
7.706
7.858
149,296
+0.09(+1.10%)
May 25, 2021
8.076
8.076
7.772
7.772
214,338
-0.30(-3.76%)
May 24, 2021
8.085
8.114
7.877
8.076
127,163
+0.01(+0.12%)
May 21, 2021
8.161
8.161
7.971
8.066
93,914
-0.02(-0.23%)
May 20, 2021
8.152
8.218
7.952
8.085
105,753
-0.09(-1.16%)
May 19, 2021
8.000
8.218
7.782
8.180
157,974
+0.17(+2.13%)
May 18, 2021
8.161
8.237
7.962
8.009
155,244
-0.18(-2.20%)
May 17, 2021
8.218
8.455
8.095
8.190
172,772
+0.02(+0.23%)
May 14, 2021
7.924
8.209
7.896
8.171
191,949
+0.28(+3.61%)
May 13, 2021
8.019
8.161
7.857
7.886
175,738
-0.19(-2.35%)
May 12, 2021
8.190
8.361
7.971
8.076
189,790
-0.13(-1.62%)
May 11, 2021
8.550
8.759
8.104
8.209
231,497
-0.43(-4.95%)
May 10, 2021
8.797
8.920
8.607
8.636
214,464
-0.28(-3.19%)
May 07, 2021
8.247
8.930
8.237
8.920
236,082
+0.69(+8.42%)
May 06, 2021
8.351
8.417
8.163
8.228
258,975
-0.19(-2.25%)
May 05, 2021
8.560
8.627
8.180
8.417
269,807
-0.19(-2.21%)
May 04, 2021
8.778
8.816
8.560
8.607
165,268
-0.22(-2.47%)
May 03, 2021
8.740
8.992
8.636
8.826
271,457
+0.18(+2.09%)
Apr 30, 2021
8.873
8.935
8.465
8.645
575,774
-0.19(-2.15%)
Apr 29, 2021
9.091
9.177
8.807
8.835
129,031
-0.21(-2.31%)
Apr 28, 2021
9.063
9.143
8.816
9.044
145,899
-0.01(-0.10%)
Apr 27, 2021
9.215
9.234
9.025
9.053
104,900
-0.18(-1.95%)
Apr 26, 2021
9.699
9.718
9.224
9.234
137,926
-0.46(-4.70%)
Apr 23, 2021
9.737
9.879
9.637
9.689
90,517
-0.03(-0.29%)
Apr 22, 2021
10.05
10.05
9.699
9.718
95,247
-0.33(-3.30%)
Apr 21, 2021
9.803
10.10
9.784
10.05
72,676
+0.27(+2.72%)
Apr 20, 2021
10.23
10.23
9.756
9.784
78,360
-0.39(-3.82%)
Apr 19, 2021
10.30
10.30
10.09
10.17
59,173
-0.16(-1.56%)
Apr 16, 2021
10.47
10.51
10.13
10.33
49,421
+0.01(+0.09%)
Apr 15, 2021
10.31
10.36
10.15
10.32
49,841
+0.10(+1.02%)
Apr 14, 2021
10.13
10.32
10.12
10.22
38,963
+0.06(+0.56%)
Apr 13, 2021
10.08
10.23
9.964
10.16
68,157
+0.03(+0.28%)
Apr 12, 2021
10.21
10.30
10.09
10.14
79,754
-0.05(-0.47%)
Apr 09, 2021
10.26
10.38
10.15
10.18
59,432
-0.07(-0.65%)
Apr 08, 2021
10.31
10.43
10.13
10.25
124,708
-0.04(-0.37%)
Apr 07, 2021
10.40
10.40
10.17
10.29
133,338
-0.09(-0.91%)
Apr 06, 2021
10.45
10.56
10.30
10.38
97,126
-0.10(-1.00%)
Apr 05, 2021
10.67
10.71
10.43
10.49
103,224
-0.11(-1.07%)
Apr 01, 2021
10.44
10.61
10.35
10.60
121,814
+0.09(+0.81%)
Mar 31, 2021
10.71
10.80
10.44
10.51
189,988
-0.20(-1.86%)
Mar 30, 2021
10.81
10.98
10.63
10.71
96,044
-0.09(-0.79%)
Mar 29, 2021
10.87
11.19
10.79
10.80
122,530
-0.15(-1.39%)
Mar 26, 2021
10.88
11.03
10.79
10.95
83,773
+0.18(+1.67%)
Mar 25, 2021
10.52
10.89
10.44
10.77
263,190
+0.24(+2.25%)
Mar 24, 2021
10.73
10.92
10.53
10.53
174,508
-0.04(-0.36%)
Mar 23, 2021
10.92
11.08
10.52
10.57
176,837
-0.49(-4.46%)
Mar 22, 2021
11.35
11.44
11.02
11.07
129,914
-0.31(-2.75%)
Mar 19, 2021
11.25
11.58
11.20
11.38
364,495
+0.06(+0.50%)
Mar 18, 2021
11.09
11.53
11.09
11.32
214,643
+0.22(+1.97%)
Mar 17, 2021
11.13
11.18
10.87
11.10
99,217
+0.00(+0.00%)
Mar 16, 2021
11.25
11.26
10.97
11.10
144,876
-0.16(-1.43%)
Mar 15, 2021
10.94
11.26
10.78
11.26
117,132
+0.28(+2.59%)
Mar 12, 2021
11.03
11.17
10.72
10.98
178,296
+0.06(+0.52%)
Mar 11, 2021
10.51
10.98
10.51
10.92
193,505
+0.27(+2.57%)
Mar 10, 2021
10.62
10.69
10.45
10.65
151,888
-0.02(-0.18%)
Mar 09, 2021
10.57
10.72
10.31
10.67
193,693
+0.05(+0.44%)
Mar 08, 2021
10.17
10.66
10.12
10.62
159,727
+0.47(+4.65%)
Mar 05, 2021
9.913
10.23
9.791
10.15
179,649
+0.37(+3.76%)
Mar 04, 2021
9.913
10.25
9.747
9.780
242,414
+0.06(+0.58%)
Mar 03, 2021
9.554
9.903
9.503
9.724
128,081
+0.10(+1.08%)
Mar 02, 2021
9.639
9.809
9.469
9.620
122,733
-0.08(-0.88%)
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
.