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
)
8.170
+0.290 (+3.68%)
Official Closing Price
Updated: 7:00 PM EDT, May 29, 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 (%)
Oct 31, 2023
5.940
5.960
5.740
5.910
132,955
+0.04(+0.68%)
Oct 30, 2023
5.960
6.050
5.760
5.870
255,091
+0.02(+0.34%)
Oct 27, 2023
5.900
5.980
5.490
5.850
382,564
+0.04(+0.69%)
Oct 26, 2023
5.490
5.850
5.450
5.810
290,992
+0.34(+6.22%)
Oct 25, 2023
5.500
5.770
5.440
5.470
190,121
+0.01(+0.18%)
Oct 24, 2023
5.390
5.570
5.300
5.460
210,708
+0.14(+2.63%)
Oct 23, 2023
5.420
5.490
5.270
5.320
150,741
-0.14(-2.56%)
Oct 20, 2023
5.280
5.510
5.230
5.460
234,252
+0.19(+3.61%)
Oct 19, 2023
5.220
5.290
5.198
5.270
86,425
+0.06(+1.15%)
Oct 18, 2023
5.280
5.330
5.170
5.210
147,476
-0.11(-2.07%)
Oct 17, 2023
5.030
5.350
5.030
5.320
325,526
+0.28(+5.56%)
Oct 16, 2023
5.430
5.440
5.030
5.040
306,684
-0.41(-7.52%)
Oct 13, 2023
5.820
5.840
5.410
5.450
408,988
-0.32(-5.55%)
Oct 12, 2023
5.790
5.960
5.730
5.770
291,687
+0.00(+0.00%)
Oct 11, 2023
5.600
5.860
5.585
5.770
281,069
+0.21(+3.78%)
Oct 10, 2023
5.600
5.600
5.410
5.560
299,124
-0.06(-1.07%)
Oct 09, 2023
5.480
5.660
5.446
5.620
195,226
+0.19(+3.50%)
Oct 06, 2023
5.560
5.610
5.400
5.430
393,851
-0.23(-4.06%)
Oct 05, 2023
6.060
6.160
5.320
5.660
958,334
-0.61(-9.73%)
Oct 04, 2023
6.200
6.380
6.120
6.270
194,041
+0.05(+0.80%)
Oct 03, 2023
6.360
6.430
5.930
6.220
348,428
-0.26(-4.01%)
Oct 02, 2023
6.580
6.700
6.420
6.480
260,755
-0.01(-0.15%)
Sep 29, 2023
6.490
6.700
6.320
6.490
380,110
+0.14(+2.20%)
Sep 28, 2023
6.400
6.470
6.120
6.350
318,948
-0.03(-0.47%)
Sep 27, 2023
6.250
6.470
6.150
6.380
460,819
+0.25(+4.08%)
Sep 26, 2023
5.730
6.370
5.660
6.130
1,856,058
+0.87(+16.54%)
Sep 25, 2023
5.000
5.260
5.140
5.260
137,559
+0.24(+4.78%)
Sep 22, 2023
5.030
5.100
4.930
5.020
129,917
+0.00(+0.00%)
Sep 21, 2023
5.080
5.080
4.920
5.020
90,278
-0.11(-2.14%)
Sep 20, 2023
5.230
5.300
5.090
5.130
56,384
-0.09(-1.72%)
Sep 19, 2023
5.230
5.255
5.040
5.220
89,609
-0.01(-0.19%)
Sep 18, 2023
5.170
5.280
5.080
5.230
158,616
+0.00(+0.00%)
Sep 15, 2023
5.120
5.240
5.001
5.230
316,332
+0.10(+1.95%)
Sep 14, 2023
5.030
5.160
4.920
5.130
136,141
+0.16(+3.22%)
Sep 13, 2023
4.790
4.990
4.705
4.970
156,330
+0.21(+4.41%)
Sep 12, 2023
4.600
4.830
4.550
4.760
163,283
+0.16(+3.48%)
Sep 11, 2023
4.720
4.740
4.460
4.600
298,191
-0.13(-2.75%)
Sep 08, 2023
4.560
4.760
4.430
4.730
257,519
+0.22(+4.88%)
Sep 07, 2023
4.520
4.540
4.280
4.510
474,320
-0.06(-1.31%)
Sep 06, 2023
4.830
4.930
4.528
4.570
206,294
-0.22(-4.59%)
Sep 05, 2023
5.290
5.290
4.675
4.790
254,590
-0.51(-9.62%)
Sep 01, 2023
5.290
5.458
5.220
5.300
201,099
-0.01(-0.19%)
Aug 31, 2023
5.350
5.360
5.150
5.310
168,834
+0.02(+0.38%)
Aug 30, 2023
4.880
5.340
4.880
5.290
377,662
+0.43(+8.85%)
Aug 29, 2023
4.740
5.040
4.699
4.860
201,046
+0.04(+0.83%)
Aug 28, 2023
5.200
5.251
4.675
4.820
299,597
-0.35(-6.77%)
Aug 25, 2023
5.240
5.280
5.120
5.170
125,261
-0.16(-3.00%)
Aug 24, 2023
5.200
5.380
5.200
5.330
157,628
+0.12(+2.30%)
Aug 23, 2023
5.280
5.366
5.140
5.210
107,505
-0.05(-0.95%)
Aug 22, 2023
5.360
5.429
5.190
5.260
136,328
-0.06(-1.13%)
Aug 21, 2023
5.330
5.475
5.240
5.320
348,639
+0.00(+0.00%)
Aug 18, 2023
5.330
5.465
5.190
5.320
172,880
-0.05(-0.93%)
Aug 17, 2023
5.680
5.700
5.270
5.370
201,778
-0.30(-5.29%)
Aug 16, 2023
5.870
6.010
5.610
5.670
261,457
-0.17(-2.91%)
Aug 15, 2023
5.810
6.090
5.600
5.840
563,182
+0.03(+0.52%)
Aug 14, 2023
5.300
5.910
5.300
5.810
635,638
+0.56(+10.67%)
Aug 11, 2023
5.250
5.340
5.125
5.250
243,208
-0.03(-0.57%)
Aug 10, 2023
4.870
5.330
4.860
5.280
336,212
+0.40(+8.20%)
Aug 09, 2023
5.000
5.290
4.752
4.880
261,580
+0.46(+10.41%)
Aug 08, 2023
4.440
4.490
4.250
4.420
177,580
-0.10(-2.21%)
Aug 07, 2023
4.550
4.594
4.380
4.520
96,759
+0.02(+0.44%)
Aug 04, 2023
4.430
4.630
4.430
4.500
39,636
+0.03(+0.67%)
Aug 03, 2023
4.530
4.830
4.460
4.470
56,023
-0.08(-1.76%)
Aug 02, 2023
4.590
4.680
4.500
4.550
53,987
-0.08(-1.73%)
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
.