Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Heritage Insurance Holdings (NY: HRTG )

5.890 USD -0.110 (-1.83%)
Streaming Delayed Price Updated: 3:46 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 7.120 7.120 6.630 6.660 787,968 -0.53(-7.37%)
Nov 29, 2021 7.150 7.370 7.070 7.190 245,652 +0.16(+2.28%)
Nov 26, 2021 7.000 7.100 6.750 7.030 211,284 -0.18(-2.50%)
Nov 24, 2021 7.080 7.330 7.010 7.210 200,839 +0.12(+1.69%)
Nov 23, 2021 6.700 7.180 6.700 7.090 279,085 +0.38(+5.66%)
Nov 22, 2021 6.490 6.860 6.470 6.710 121,766 +0.20(+3.07%)
Nov 19, 2021 6.330 6.580 6.330 6.510 117,638 +0.09(+1.40%)
Nov 18, 2021 6.620 6.495 6.420 6.420 190,025 -0.17(-2.58%)
Nov 17, 2021 6.600 6.660 6.510 6.590 100,519 +0.01(+0.15%)
Nov 16, 2021 6.600 6.650 6.550 6.580 168,278 -0.07(-1.05%)
Nov 15, 2021 6.640 6.678 6.580 6.650 175,686 +0.05(+0.76%)
Nov 12, 2021 6.590 6.695 6.540 6.600 295,718 -0.01(-0.15%)
Nov 11, 2021 6.600 6.660 6.550 6.610 110,429 -0.02(-0.30%)
Nov 10, 2021 6.690 6.620 6.630 132,597 -0.02(-0.30%)
Nov 09, 2021 6.700 6.840 6.610 6.650 208,634 -0.13(-1.92%)
Nov 08, 2021 6.860 6.935 6.740 6.780 125,076 -0.07(-1.02%)
Nov 05, 2021 6.500 6.990 6.500 6.850 211,142 +0.04(+0.59%)
Nov 04, 2021 7.180 7.180 6.810 6.810 82,260 -0.30(-4.22%)
Nov 03, 2021 6.790 7.180 6.790 7.110 152,733 +0.36(+5.33%)
Nov 02, 2021 6.740 6.820 6.620 6.750 91,575 -0.02(-0.30%)
Nov 01, 2021 6.570 6.800 6.540 6.770 117,883 +0.23(+3.52%)
Oct 29, 2021 6.540 6.660 6.495 6.540 92,652 +0.01(+0.15%)
Oct 28, 2021 6.360 6.580 6.360 6.530 107,358 +0.16(+2.51%)
Oct 27, 2021 6.600 6.570 6.330 6.370 156,233 -0.25(-3.78%)
Oct 26, 2021 6.820 6.610 6.620 97,608 -0.21(-3.07%)
Oct 25, 2021 6.730 6.900 6.614 6.830 107,693 +0.06(+0.89%)
Oct 22, 2021 7.210 7.230 6.720 6.770 264,131 -0.48(-6.62%)
Oct 21, 2021 6.940 7.330 6.940 7.250 156,408 +0.26(+3.72%)
Oct 20, 2021 6.900 7.040 6.860 6.990 108,511 +0.09(+1.30%)
Oct 19, 2021 6.880 6.920 6.760 6.900 101,289 +0.10(+1.47%)
Oct 18, 2021 6.950 6.950 6.750 6.800 176,173 -0.09(-1.31%)
Oct 15, 2021 6.970 6.990 6.850 6.890 153,921 +0.04(+0.58%)
Oct 14, 2021 6.920 7.020 6.800 6.850 52,802 -0.03(-0.44%)
Oct 13, 2021 6.880 6.960 6.710 6.880 102,493 +0.02(+0.29%)
Oct 12, 2021 6.980 7.050 6.810 6.860 155,230 -0.13(-1.86%)
Oct 11, 2021 7.250 7.290 6.980 6.990 72,930 -0.27(-3.72%)
Oct 08, 2021 7.180 7.340 7.135 7.260 118,075 -0.01(-0.14%)
Oct 07, 2021 7.170 7.320 7.088 7.270 188,963 +0.21(+2.97%)
Oct 06, 2021 6.930 7.060 6.770 7.060 146,394 +0.12(+1.73%)
Oct 05, 2021 6.750 7.000 6.750 6.940 126,974 +0.16(+2.36%)
Oct 04, 2021 6.690 6.870 6.620 6.780 125,229 +0.08(+1.19%)
Oct 01, 2021 6.830 6.890 6.630 6.700 112,517 -0.11(-1.62%)
Sep 30, 2021 6.850 6.953 6.740 6.810 150,209 +0.04(+0.59%)
Sep 29, 2021 6.790 6.870 6.730 6.770 81,002 -0.01(-0.15%)
Sep 28, 2021 7.080 7.100 6.570 6.780 212,688 -0.28(-3.97%)
Sep 27, 2021 7.120 7.230 7.010 7.060 97,735 -0.02(-0.28%)
Sep 24, 2021 7.040 7.160 6.970 7.080 159,855 +0.07(+1.00%)
Sep 23, 2021 7.100 7.230 6.980 7.010 175,355 -0.02(-0.28%)
Sep 22, 2021 6.610 7.115 6.550 7.030 248,092 +0.48(+7.33%)
Sep 21, 2021 6.440 6.620 6.360 6.550 175,372 +0.18(+2.83%)
Sep 20, 2021 6.240 6.390 6.040 6.370 242,487 +0.12(+1.92%)
Sep 17, 2021 5.600 6.330 5.600 6.250 376,283 +0.71(+12.82%)
Sep 16, 2021 6.060 6.090 5.470 5.540 642,582 -0.52(-8.58%)
Sep 15, 2021 6.240 6.250 6.000 6.060 321,378 -0.22(-3.50%)
Sep 14, 2021 6.390 6.390 6.210 6.280 119,660 -0.17(-2.64%)
Sep 13, 2021 6.610 6.650 6.420 6.450 108,739 -0.08(-1.23%)
Sep 10, 2021 6.780 6.780 6.490 6.530 139,676 -0.16(-2.39%)
Sep 09, 2021 6.760 6.780 6.570 6.690 240,357 -0.12(-1.76%)
Sep 08, 2021 6.600 6.820 6.550 6.810 132,337 +0.18(+2.71%)
Sep 07, 2021 6.670 6.730 6.600 6.630 113,361 -0.04(-0.60%)
Sep 03, 2021 6.790 6.800 6.615 6.670 77,042 -0.15(-2.20%)
Sep 02, 2021 6.790 6.830 6.700 6.820 101,541 +0.03(+0.44%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.