Conference
Earn CE
Free Samples
Magazine
Subscribe
Videos
Solutions Lab
Macro/Op-Ed
Practice
Science & Tech
Money
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Dental Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Heritage Insurance Holdings
(NY:
HRTG
)
15.63
+0.74 (+4.97%)
Official Closing Price
Updated: 7:00 PM EDT, Aug 26, 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 (%)
Aug 26, 2024
14.99
16.14
14.89
15.63
770,208
+0.74(+4.97%)
Aug 23, 2024
14.85
15.20
14.59
14.89
429,492
+0.00(+0.00%)
Aug 22, 2024
14.63
14.89
14.19
14.89
411,502
+0.28(+1.92%)
Aug 21, 2024
14.33
15.43
14.33
14.61
623,827
+0.47(+3.32%)
Aug 20, 2024
15.16
15.40
13.90
14.14
681,358
-0.99(-6.54%)
Aug 19, 2024
14.54
15.27
14.25
15.13
801,741
+0.50(+3.42%)
Aug 16, 2024
14.23
15.04
14.01
14.63
1,145,537
+0.62(+4.43%)
Aug 15, 2024
13.17
14.28
12.65
14.01
1,093,954
+1.14(+8.86%)
Aug 14, 2024
12.10
12.88
11.73
12.87
794,044
+0.83(+6.89%)
Aug 13, 2024
11.06
12.12
11.00
12.04
828,059
+1.28(+11.90%)
Aug 12, 2024
10.80
11.47
10.39
10.76
1,055,704
+0.43(+4.16%)
Aug 09, 2024
8.560
10.72
8.490
10.33
1,482,629
+2.17(+26.59%)
Aug 08, 2024
7.620
8.320
7.620
8.160
541,083
+0.76(+10.27%)
Aug 07, 2024
7.750
8.070
7.300
7.400
489,256
+0.15(+2.07%)
Aug 06, 2024
7.220
7.370
7.090
7.250
207,572
+0.00(+0.00%)
Aug 05, 2024
7.110
7.258
6.810
7.250
351,074
-0.25(-3.33%)
Aug 02, 2024
7.470
7.580
7.330
7.500
188,191
-0.17(-2.22%)
Aug 01, 2024
8.010
8.120
7.565
7.670
161,011
-0.32(-4.01%)
Jul 31, 2024
8.340
8.340
7.970
7.990
169,628
-0.26(-3.15%)
Jul 30, 2024
7.680
8.400
7.639
8.250
337,389
+0.63(+8.27%)
Jul 29, 2024
7.750
7.820
7.490
7.620
219,020
-0.13(-1.68%)
Jul 26, 2024
7.720
7.850
7.620
7.750
172,141
+0.16(+2.11%)
Jul 25, 2024
7.610
7.880
7.510
7.590
178,540
-0.02(-0.26%)
Jul 24, 2024
7.600
7.880
7.550
7.610
239,538
-0.02(-0.26%)
Jul 23, 2024
7.560
7.670
7.500
7.630
263,417
+0.01(+0.13%)
Jul 22, 2024
7.080
7.660
7.080
7.620
350,560
+0.56(+7.93%)
Jul 19, 2024
7.440
7.451
7.050
7.060
306,869
-0.41(-5.49%)
Jul 18, 2024
7.550
7.820
7.440
7.470
228,753
-0.20(-2.61%)
Jul 17, 2024
7.290
7.730
7.290
7.670
333,965
+0.38(+5.21%)
Jul 16, 2024
7.080
7.320
7.080
7.290
207,145
+0.18(+2.53%)
Jul 15, 2024
7.020
7.220
6.940
7.110
191,235
+0.13(+1.86%)
Jul 12, 2024
6.940
7.050
6.701
6.980
353,023
+0.12(+1.75%)
Jul 11, 2024
6.660
6.930
6.640
6.860
209,955
+0.31(+4.73%)
Jul 10, 2024
6.770
6.820
6.445
6.550
250,201
-0.19(-2.82%)
Jul 09, 2024
6.630
6.900
6.610
6.740
272,817
+0.03(+0.45%)
Jul 08, 2024
6.280
7.040
6.280
6.710
502,602
+0.46(+7.36%)
Jul 05, 2024
6.400
6.490
6.140
6.250
586,532
-0.22(-3.40%)
Jul 03, 2024
6.360
6.650
6.350
6.470
414,912
+0.11(+1.73%)
Jul 02, 2024
6.730
6.900
6.330
6.360
905,389
-0.42(-6.19%)
Jul 01, 2024
7.070
7.180
6.520
6.780
714,627
-0.30(-4.24%)
Jun 28, 2024
7.170
7.210
6.970
7.080
4,191,431
-0.09(-1.26%)
Jun 27, 2024
6.980
7.200
6.915
7.170
367,695
+0.10(+1.41%)
Jun 26, 2024
6.790
7.080
6.710
7.070
322,986
+0.24(+3.51%)
Jun 25, 2024
7.100
7.110
6.830
6.830
334,457
-0.23(-3.26%)
Jun 24, 2024
7.190
7.230
6.910
7.060
476,277
-0.14(-1.94%)
Jun 21, 2024
7.280
7.380
7.160
7.200
200,673
-0.08(-1.10%)
Jun 20, 2024
7.490
7.600
7.220
7.280
235,393
-0.22(-2.93%)
Jun 18, 2024
7.500
7.670
7.445
7.500
172,380
+0.03(+0.40%)
Jun 17, 2024
7.530
7.610
7.330
7.470
207,028
-0.09(-1.19%)
Jun 14, 2024
7.680
7.760
7.480
7.560
279,908
-0.21(-2.70%)
Jun 13, 2024
8.020
8.020
7.720
7.770
324,377
-0.23(-2.88%)
Jun 12, 2024
7.900
8.200
7.820
8.000
389,919
+0.18(+2.30%)
Jun 11, 2024
8.080
8.120
7.720
7.820
236,828
-0.33(-4.05%)
Jun 10, 2024
8.110
8.315
8.080
8.150
224,277
+0.00(+0.00%)
Jun 07, 2024
7.990
8.260
7.970
8.150
138,226
+0.11(+1.37%)
Jun 06, 2024
8.110
8.240
7.910
8.040
311,059
-0.10(-1.23%)
Jun 05, 2024
8.180
8.210
8.010
8.140
360,989
+0.00(+0.00%)
Jun 04, 2024
8.260
8.280
8.070
8.140
263,724
-0.10(-1.21%)
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
.