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
)
9.440
+0.230 (+2.50%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Jul 30, 2021
6.842
7.033
6.832
7.014
88,943
+0.11(+1.52%)
Jul 29, 2021
7.061
7.100
6.851
6.909
124,891
-0.09(-1.23%)
Jul 28, 2021
7.004
7.099
6.880
6.995
109,721
-0.05(-0.68%)
Jul 27, 2021
7.071
7.138
6.956
7.042
169,477
-0.11(-1.47%)
Jul 26, 2021
7.157
7.300
7.014
7.147
190,744
+0.02(+0.27%)
Jul 23, 2021
7.348
7.367
6.995
7.128
153,176
-0.21(-2.86%)
Jul 22, 2021
7.759
7.854
7.339
7.339
280,442
-0.44(-5.65%)
Jul 21, 2021
7.730
7.979
7.730
7.778
91,393
+0.08(+0.99%)
Jul 20, 2021
7.558
7.816
7.549
7.702
183,804
+0.13(+1.77%)
Jul 19, 2021
7.769
7.869
7.511
7.568
166,493
-0.32(-4.12%)
Jul 16, 2021
7.931
8.007
7.788
7.893
140,610
+0.03(+0.36%)
Jul 15, 2021
7.960
8.007
7.797
7.864
158,275
-0.14(-1.79%)
Jul 14, 2021
8.027
8.103
7.979
8.007
96,296
-0.05(-0.59%)
Jul 13, 2021
8.113
8.208
8.007
8.055
84,163
-0.11(-1.29%)
Jul 12, 2021
8.055
8.256
8.027
8.160
84,917
+0.11(+1.43%)
Jul 09, 2021
8.160
8.179
8.017
8.046
89,465
-0.01(-0.12%)
Jul 08, 2021
8.113
8.179
7.988
8.055
173,112
-0.14(-1.75%)
Jul 07, 2021
8.141
8.275
8.074
8.198
198,424
+0.02(+0.23%)
Jul 06, 2021
8.246
8.361
8.084
8.179
143,286
-0.01(-0.12%)
Jul 02, 2021
8.332
8.332
8.121
8.189
119,632
-0.15(-1.83%)
Jul 01, 2021
8.284
8.428
8.208
8.342
97,604
+0.14(+1.75%)
Jun 30, 2021
8.332
8.342
8.141
8.198
115,231
-0.11(-1.38%)
Jun 29, 2021
8.218
8.418
8.165
8.313
120,845
+0.13(+1.64%)
Jun 28, 2021
8.093
8.304
8.036
8.179
187,489
+0.06(+0.71%)
Jun 25, 2021
7.998
8.189
7.941
8.122
383,884
+0.15(+1.92%)
Jun 24, 2021
8.027
8.027
7.941
7.969
154,385
+0.02(+0.24%)
Jun 23, 2021
7.998
8.055
7.893
7.950
127,993
-0.05(-0.60%)
Jun 22, 2021
8.122
8.122
7.988
7.998
145,517
-0.11(-1.41%)
Jun 21, 2021
8.027
8.179
8.012
8.113
185,184
+0.07(+0.83%)
Jun 18, 2021
8.294
8.390
8.036
8.046
229,883
-0.34(-4.10%)
Jun 17, 2021
8.724
8.733
8.390
8.390
164,315
-0.34(-3.94%)
Jun 16, 2021
8.571
8.791
8.490
8.734
170,174
+0.16(+1.90%)
Jun 15, 2021
8.600
8.638
8.390
8.571
123,952
+0.07(+0.79%)
Jun 14, 2021
8.313
8.504
8.304
8.504
84,180
+0.20(+2.42%)
Jun 11, 2021
8.417
8.446
8.237
8.304
142,643
-0.05(-0.57%)
Jun 10, 2021
8.285
8.417
8.237
8.351
129,237
+0.06(+0.69%)
Jun 09, 2021
8.190
8.380
8.190
8.294
130,521
+0.12(+1.51%)
Jun 08, 2021
8.009
8.218
8.000
8.171
73,254
+0.12(+1.53%)
Jun 07, 2021
7.990
8.161
7.896
8.047
148,075
+0.12(+1.56%)
Jun 04, 2021
8.047
8.047
7.896
7.924
147,871
-0.09(-1.18%)
Jun 03, 2021
7.924
8.085
7.915
8.019
89,746
+0.06(+0.72%)
Jun 02, 2021
8.161
8.161
7.905
7.962
93,345
-0.11(-1.41%)
Jun 01, 2021
7.905
8.085
7.839
8.076
205,463
+0.17(+2.16%)
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%)
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
.