Advertisement
U.S. markets closed

Heritage Insurance Holdings, Inc. (HRTG)

NYSE - Nasdaq Real Time Price. Currency in USD
Visitors trend2W10W9M
12.39+0.09 (+0.73%)
At close: 04:00PM EST
12.50 +0.11 (+0.89%)
After hours: 06:29PM EST
Advertisement
Time Period:
Nov 24, 2023 - Nov 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 202412.3712.6812.1512.3912.39169,600
Nov 21, 202412.2412.5712.1512.3012.30165,600
Nov 20, 202412.0512.3211.8912.1712.17164,300
Nov 19, 202412.0712.4511.8512.1212.12204,100
Nov 18, 202411.7312.3511.7012.1812.18282,600
Nov 15, 202411.9412.7011.7011.7811.78397,300
Nov 14, 202411.8212.0711.4111.5911.59233,800
Nov 13, 202411.7912.4711.6911.9011.90333,000
Nov 12, 202412.3512.5611.6711.8311.83379,200
Nov 11, 202412.5312.7211.9012.3412.34362,600
Nov 08, 202411.7512.6511.3712.2012.20563,200
Nov 07, 202411.7812.3411.4011.6011.60567,000
Nov 06, 202411.1811.4710.9211.2911.29418,100
Nov 05, 20249.8810.929.8810.8810.88359,200
Nov 04, 202410.0110.449.719.949.94356,900
Nov 01, 202410.3210.5210.1110.2110.21230,600
Oct 31, 202410.6310.8610.2210.3510.35368,400
Oct 30, 202410.5310.8810.2110.7510.75295,900
Oct 29, 202410.4610.6610.2910.5010.50266,000
Oct 28, 202410.5910.9410.4610.5910.59353,800
Oct 25, 202411.7011.9510.5810.6210.62570,800
Oct 24, 202411.7512.3111.6111.8811.88888,500
Oct 23, 202410.2511.8310.1511.6411.64637,200
Oct 22, 202410.1810.319.8410.0410.04436,500
Oct 21, 202410.1110.439.8810.1710.17558,500
Oct 18, 202410.2510.5610.0210.1110.11401,800
Oct 17, 202410.7010.7110.1510.2410.24530,600
Oct 16, 202411.0411.0610.6910.7510.75512,800
Oct 15, 202410.5111.1410.4010.9710.97498,600
Oct 14, 202410.5410.8410.2410.4710.47454,300
Oct 11, 202410.5311.2210.3310.6310.63663,600
Oct 10, 202410.5011.199.8110.5410.541,333,500
Oct 09, 20249.419.689.019.659.65769,800
Oct 08, 20249.319.899.129.579.57723,100
Oct 07, 202410.6210.628.709.349.342,477,900
Oct 04, 202412.0312.2311.8812.1912.19286,100
Oct 03, 202411.7612.0011.4711.9311.93358,500
Oct 02, 202411.3612.0611.3511.8111.81447,500
Oct 01, 202412.2512.3111.5511.7811.781,171,400
Sep 30, 202415.2015.2411.9512.2412.242,913,000
Sep 27, 202416.1216.2615.4615.5115.51401,800
Sep 26, 202416.6016.6815.6615.9415.94568,800
Sep 25, 202416.0616.8115.9016.5816.58517,500
Sep 24, 202415.7116.4015.4915.9615.96602,900
Sep 23, 202415.6315.8514.9815.1815.18478,000
Sep 20, 202416.0616.1315.4915.6615.661,012,500
Sep 19, 202416.8616.8615.8916.1616.16336,000
Sep 18, 202415.5916.5215.2416.0616.06370,100
Sep 17, 202415.0315.8514.8115.6115.61313,900
Sep 16, 202415.3915.5314.8614.9014.90411,100
Sep 13, 202415.6015.8915.3815.5115.51309,400
Sep 12, 202415.2215.4214.8115.3715.37332,000
Sep 11, 202415.0315.4314.9215.1815.18291,500
Sep 10, 202415.7415.8914.8515.0515.05320,600
Sep 09, 202415.6116.2515.4715.7415.74394,400
Sep 06, 202416.2616.4115.4115.5915.59374,300
Sep 05, 202416.7316.9015.7016.2716.27621,700
Sep 04, 202416.2716.8816.0116.6516.65439,800
Sep 03, 202416.1016.3515.4316.2416.24477,000
Aug 30, 202416.2116.4515.6016.1316.13443,300
Aug 29, 202415.5816.5515.2816.2516.25643,100
Aug 28, 202415.6615.7315.0715.3615.36333,300
Aug 27, 202415.5016.0415.2115.6515.65290,900
Aug 26, 202414.9916.1414.8915.6315.63770,700
Aug 23, 202414.8515.2014.5914.8914.89429,400
Aug 22, 202414.6314.8914.1914.8914.89411,400
Aug 21, 202414.3315.4314.3314.6114.61624,200
Aug 20, 202415.1615.4013.9014.1414.14684,300
Aug 19, 202414.5415.2714.2515.1315.13801,900
Aug 16, 202414.2315.0414.0114.6314.631,145,500
Aug 15, 202413.1714.2812.6514.0114.011,094,000
Aug 14, 202412.1012.8811.7312.8712.87794,000
Aug 13, 202411.0612.1211.0012.0412.04828,400
Aug 12, 202410.8011.4810.3910.7610.761,056,500
Aug 09, 20248.5610.728.4910.3310.331,482,600
Aug 08, 20247.628.327.628.168.16547,200
Aug 07, 20247.758.077.307.407.40489,300
Aug 06, 20247.227.377.097.257.25208,800
Aug 05, 20247.117.266.817.257.25351,100
Aug 02, 20247.477.587.337.507.50188,200
Aug 01, 20248.018.127.577.677.67161,000
Jul 31, 20248.348.347.977.997.99169,600
Jul 30, 20247.688.407.648.258.25337,400
Jul 29, 20247.757.827.497.627.62219,000
Jul 26, 20247.727.857.627.757.75172,100
Jul 25, 20247.617.887.517.597.59178,300
Jul 24, 20247.607.887.557.617.61239,500
Jul 23, 20247.567.677.507.637.63263,400
Jul 22, 20247.087.667.087.627.62350,600
Jul 19, 20247.447.457.057.067.06306,900
Jul 18, 20247.557.827.447.477.47228,800
Jul 17, 20247.297.737.297.677.67334,000
Jul 16, 20247.087.327.087.297.29207,100
Jul 15, 20247.027.226.947.117.11191,200
Jul 12, 20246.947.056.706.986.98353,000
Jul 11, 20246.666.936.646.866.86209,900
Jul 10, 20246.776.826.456.556.55250,200
Jul 09, 20246.636.906.616.746.74272,800
Jul 08, 20246.287.046.286.716.71502,600
Jul 05, 20246.406.496.146.256.25586,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...