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 (%)
Jul 31, 2023
4.770
4.820
4.500
4.510
99,941
-0.25(-5.25%)
Jul 28, 2023
4.730
4.810
4.500
4.760
233,790
+0.16(+3.48%)
Jul 27, 2023
4.620
4.720
4.540
4.600
145,622
+0.01(+0.22%)
Jul 26, 2023
4.650
4.720
4.510
4.590
51,635
-0.06(-1.29%)
Jul 25, 2023
4.500
4.860
4.370
4.650
131,660
+0.19(+4.26%)
Jul 24, 2023
4.450
4.560
4.330
4.460
71,421
+0.06(+1.36%)
Jul 21, 2023
4.450
4.500
4.310
4.400
53,502
-0.03(-0.68%)
Jul 20, 2023
4.250
4.430
4.180
4.430
46,688
+0.18(+4.24%)
Jul 19, 2023
4.290
4.349
4.180
4.250
68,216
-0.01(-0.23%)
Jul 18, 2023
4.310
4.340
4.140
4.260
57,942
-0.04(-0.93%)
Jul 17, 2023
4.210
4.360
4.120
4.300
65,762
+0.02(+0.47%)
Jul 14, 2023
4.360
4.360
4.050
4.280
70,591
-0.09(-2.06%)
Jul 13, 2023
4.140
4.390
4.140
4.370
79,640
+0.25(+6.07%)
Jul 12, 2023
4.130
4.240
4.060
4.120
113,981
+0.04(+0.98%)
Jul 11, 2023
4.160
4.210
4.032
4.080
77,837
-0.06(-1.45%)
Jul 10, 2023
4.000
4.280
4.000
4.140
72,346
+0.14(+3.50%)
Jul 07, 2023
3.910
4.050
3.910
4.000
70,486
+0.11(+2.83%)
Jul 06, 2023
4.030
4.115
3.870
3.890
96,890
-0.17(-4.19%)
Jul 05, 2023
4.060
4.260
3.990
4.060
113,345
-0.04(-0.98%)
Jul 03, 2023
3.820
4.150
3.820
4.100
30,274
+0.25(+6.49%)
Jun 30, 2023
3.870
3.986
3.810
3.850
80,380
+0.04(+1.05%)
Jun 29, 2023
3.750
3.950
3.750
3.810
74,376
+0.05(+1.33%)
Jun 28, 2023
3.930
3.930
3.730
3.760
114,589
-0.20(-5.05%)
Jun 27, 2023
3.990
4.010
3.890
3.960
41,021
-0.02(-0.50%)
Jun 26, 2023
3.970
4.070
3.920
3.980
67,989
-0.05(-1.24%)
Jun 23, 2023
3.970
4.130
3.970
4.030
53,816
-0.06(-1.47%)
Jun 22, 2023
4.200
4.200
3.930
4.090
113,858
-0.16(-3.76%)
Jun 21, 2023
4.160
4.290
4.100
4.250
65,645
+0.11(+2.66%)
Jun 20, 2023
4.090
4.250
4.061
4.140
127,720
+0.00(+0.00%)
Jun 16, 2023
4.230
4.345
4.140
4.140
149,729
-0.15(-3.50%)
Jun 15, 2023
4.320
4.570
4.260
4.290
101,747
-0.07(-1.61%)
Jun 14, 2023
4.500
4.650
4.330
4.360
126,107
-0.13(-2.90%)
Jun 13, 2023
4.460
4.740
4.460
4.490
100,818
+0.03(+0.67%)
Jun 12, 2023
4.550
4.649
4.400
4.460
184,507
-0.19(-4.09%)
Jun 09, 2023
4.660
4.880
4.550
4.650
217,458
-0.13(-2.72%)
Jun 08, 2023
5.020
5.107
4.760
4.780
99,051
-0.24(-4.78%)
Jun 07, 2023
5.000
5.107
4.890
5.020
303,073
+0.00(+0.00%)
Jun 06, 2023
4.800
5.050
4.670
5.020
384,475
+0.19(+3.93%)
Jun 05, 2023
4.910
4.940
4.700
4.830
207,287
+0.03(+0.63%)
Jun 02, 2023
4.640
4.900
4.580
4.800
134,136
+0.29(+6.43%)
Jun 01, 2023
4.430
4.770
4.430
4.510
105,712
+0.09(+2.04%)
May 31, 2023
4.380
4.500
4.300
4.420
67,390
+0.04(+0.91%)
May 30, 2023
4.970
4.970
4.380
4.380
309,660
-0.53(-10.79%)
May 26, 2023
4.830
4.970
4.820
4.910
118,511
-0.01(-0.20%)
May 25, 2023
4.990
4.990
4.771
4.920
94,991
-0.08(-1.60%)
May 24, 2023
4.990
5.000
4.840
5.000
134,521
+0.00(+0.00%)
May 23, 2023
4.780
5.000
4.641
5.000
174,132
+0.20(+4.17%)
May 22, 2023
5.010
5.010
4.670
4.800
149,354
-0.20(-4.00%)
May 19, 2023
5.000
5.120
4.810
5.000
392,807
+0.04(+0.81%)
May 18, 2023
5.130
5.149
4.700
4.960
205,488
-0.14(-2.75%)
May 17, 2023
5.130
5.190
4.885
5.100
169,627
+0.03(+0.59%)
May 16, 2023
5.040
5.230
4.910
5.070
372,108
+0.06(+1.20%)
May 15, 2023
4.750
5.210
4.750
5.010
404,394
+0.37(+7.97%)
May 12, 2023
4.450
4.850
4.390
4.640
261,916
+0.27(+6.18%)
May 11, 2023
4.700
4.780
4.350
4.370
121,497
-0.34(-7.22%)
May 10, 2023
4.570
4.830
4.550
4.710
293,201
+0.14(+3.06%)
May 09, 2023
4.100
4.770
4.100
4.570
308,549
+0.48(+11.74%)
May 08, 2023
3.740
4.180
3.660
4.090
173,674
+0.33(+8.78%)
May 05, 2023
3.820
3.820
3.230
3.760
209,510
+0.48(+14.63%)
May 04, 2023
3.380
3.380
3.200
3.280
136,343
-0.12(-3.53%)
May 03, 2023
3.340
3.490
3.320
3.400
34,421
+0.03(+0.89%)
May 02, 2023
3.500
3.535
3.320
3.370
229,474
-0.10(-2.88%)
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
.