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
UNCHANGED
Streaming Delayed 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 (%)
Jan 31, 2024
6.080
6.180
6.020
6.020
264,890
-0.11(-1.79%)
Jan 30, 2024
6.190
6.230
6.090
6.130
144,331
-0.05(-0.81%)
Jan 29, 2024
6.130
6.210
6.040
6.180
275,006
-0.02(-0.32%)
Jan 26, 2024
6.220
6.280
6.110
6.200
312,932
+0.00(+0.00%)
Jan 25, 2024
6.300
6.320
6.030
6.200
280,173
-0.05(-0.80%)
Jan 24, 2024
6.430
6.490
6.210
6.250
249,774
-0.06(-0.95%)
Jan 23, 2024
6.470
6.560
6.250
6.310
375,362
-0.14(-2.17%)
Jan 22, 2024
6.550
6.631
6.430
6.450
385,233
-0.06(-0.92%)
Jan 19, 2024
6.390
6.570
6.270
6.510
346,016
+0.21(+3.33%)
Jan 18, 2024
6.390
6.450
6.230
6.300
342,161
-0.04(-0.63%)
Jan 17, 2024
6.110
6.440
6.110
6.340
412,795
+0.22(+3.59%)
Jan 16, 2024
6.190
6.240
6.062
6.120
264,260
+0.01(+0.16%)
Jan 12, 2024
6.190
6.280
6.100
6.110
212,521
-0.08(-1.29%)
Jan 11, 2024
6.060
6.240
5.986
6.190
309,379
+0.06(+0.98%)
Jan 10, 2024
6.100
6.195
6.050
6.130
265,084
+0.04(+0.66%)
Jan 09, 2024
6.120
6.230
5.950
6.090
464,383
-0.04(-0.65%)
Jan 08, 2024
6.340
6.400
6.130
6.130
603,447
-0.22(-3.46%)
Jan 05, 2024
6.320
6.380
6.250
6.350
421,349
+0.06(+0.95%)
Jan 04, 2024
6.390
6.540
6.290
6.290
390,919
-0.08(-1.26%)
Jan 03, 2024
6.320
6.580
6.300
6.370
546,756
-0.07(-1.09%)
Jan 02, 2024
6.520
6.555
6.240
6.440
446,387
-0.08(-1.23%)
Dec 29, 2023
6.620
6.620
6.375
6.520
514,369
-0.08(-1.21%)
Dec 28, 2023
6.690
6.760
6.460
6.600
311,666
-0.04(-0.60%)
Dec 27, 2023
6.410
6.730
6.390
6.640
336,405
+0.21(+3.27%)
Dec 26, 2023
6.440
6.530
6.390
6.430
312,676
-0.07(-1.08%)
Dec 22, 2023
6.650
6.760
6.460
6.500
403,533
-0.10(-1.52%)
Dec 21, 2023
6.730
6.745
6.425
6.600
630,325
+0.02(+0.30%)
Dec 20, 2023
6.740
6.870
6.570
6.580
623,248
-0.14(-2.08%)
Dec 19, 2023
6.740
7.000
6.670
6.720
631,858
-0.06(-0.88%)
Dec 18, 2023
6.780
6.950
6.670
6.780
977,984
+0.27(+4.15%)
Dec 15, 2023
6.740
6.900
6.350
6.510
3,517,018
-0.83(-11.31%)
Dec 14, 2023
7.600
7.682
7.060
7.340
604,795
-0.21(-2.78%)
Dec 13, 2023
7.750
7.960
7.420
7.550
381,963
-0.22(-2.83%)
Dec 12, 2023
7.950
8.170
7.720
7.770
268,113
-0.17(-2.14%)
Dec 11, 2023
8.160
8.250
7.790
7.940
395,793
-0.22(-2.70%)
Dec 08, 2023
8.410
8.410
7.860
8.160
400,174
-0.25(-2.97%)
Dec 07, 2023
8.350
8.570
8.240
8.410
381,689
+0.11(+1.33%)
Dec 06, 2023
8.790
8.980
8.150
8.300
397,449
-0.47(-5.36%)
Dec 05, 2023
9.250
9.250
8.735
8.770
205,237
-0.48(-5.19%)
Dec 04, 2023
8.880
9.320
8.802
9.250
828,344
+0.37(+4.17%)
Dec 01, 2023
8.670
8.950
8.580
8.880
393,101
+0.09(+1.02%)
Nov 30, 2023
8.690
9.090
8.510
8.790
454,882
-0.06(-0.68%)
Nov 29, 2023
9.480
9.570
8.480
8.850
579,306
-0.56(-5.95%)
Nov 28, 2023
9.590
9.690
8.770
9.410
1,056,916
-0.34(-3.49%)
Nov 27, 2023
8.400
9.790
8.335
9.750
1,154,933
+1.31(+15.52%)
Nov 24, 2023
7.640
8.600
7.622
8.440
424,359
+0.88(+11.64%)
Nov 22, 2023
7.700
7.800
7.490
7.560
231,653
-0.10(-1.31%)
Nov 21, 2023
7.350
7.720
7.300
7.660
311,691
+0.28(+3.79%)
Nov 20, 2023
7.760
7.820
7.350
7.380
382,178
-0.38(-4.90%)
Nov 17, 2023
7.380
7.850
7.360
7.760
318,332
+0.34(+4.58%)
Nov 16, 2023
7.690
7.720
7.230
7.420
294,968
-0.11(-1.46%)
Nov 15, 2023
7.360
7.860
7.295
7.530
472,097
+0.28(+3.86%)
Nov 14, 2023
7.290
7.295
6.880
7.250
476,576
+0.07(+0.97%)
Nov 13, 2023
7.390
7.390
7.080
7.180
442,030
-0.21(-2.84%)
Nov 10, 2023
7.440
7.580
7.150
7.390
539,433
-0.06(-0.81%)
Nov 09, 2023
7.620
8.000
7.400
7.450
655,736
-0.11(-1.46%)
Nov 08, 2023
7.730
7.760
7.210
7.560
545,765
-0.12(-1.56%)
Nov 07, 2023
7.080
7.710
7.070
7.680
510,748
+0.62(+8.78%)
Nov 06, 2023
7.310
7.382
6.930
7.060
592,248
+0.06(+0.86%)
Nov 03, 2023
6.440
7.440
6.325
7.000
738,261
+0.72(+11.46%)
Nov 02, 2023
6.200
6.590
6.089
6.280
679,230
+0.11(+1.78%)
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
.