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 )

6.200 USD +0.020 (+0.32%)
Streaming Delayed Price Updated: 3:11 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 15.67 15.67 15.67 0 -0.09(-0.57%)
Dec 29, 2016 15.71 16.01 15.69 15.76 92,545 -0.02(-0.13%)
Dec 28, 2016 15.63 15.96 15.55 15.78 184,633 +0.20(+1.28%)
Dec 27, 2016 15.96 16.00 15.57 15.58 68,842 -0.32(-2.01%)
Dec 23, 2016 15.90 15.90 15.90 0 -0.01(-0.06%)
Dec 22, 2016 16.10 16.10 15.73 15.91 75,725 -0.16(-1.00%)
Dec 21, 2016 16.17 16.23 16.00 16.07 87,264 -0.13(-0.80%)
Dec 20, 2016 15.96 16.22 15.82 16.20 170,637 +0.37(+2.34%)
Dec 19, 2016 15.58 15.92 15.51 15.83 139,667 +0.34(+2.19%)
Dec 16, 2016 15.75 15.96 15.45 15.49 352,993 -0.17(-1.09%)
Dec 15, 2016 15.56 15.96 15.56 15.66 126,652 +0.03(+0.19%)
Dec 14, 2016 15.75 15.94 15.55 15.63 105,490 -0.12(-0.76%)
Dec 13, 2016 16.17 16.36 15.69 15.75 121,366 -0.30(-1.87%)
Dec 12, 2016 15.94 16.48 15.86 16.05 236,916 +0.18(+1.13%)
Dec 09, 2016 15.69 16.04 15.59 15.87 191,437 +0.24(+1.54%)
Dec 08, 2016 15.20 15.95 15.20 15.63 307,273 +0.29(+1.89%)
Dec 07, 2016 14.98 15.45 14.95 15.34 123,374 +0.36(+2.40%)
Dec 06, 2016 14.69 14.99 14.52 14.98 151,771 +0.32(+2.18%)
Dec 05, 2016 14.51 14.80 14.51 14.66 109,675 +0.27(+1.88%)
Dec 02, 2016 14.76 14.87 14.39 14.39 116,853 -0.38(-2.57%)
Dec 01, 2016 14.45 14.89 14.43 14.77 162,343 +0.34(+2.36%)
Nov 30, 2016 14.91 15.05 14.42 14.43 167,967 -0.48(-3.22%)
Nov 29, 2016 15.10 15.19 14.88 14.91 161,710 -0.19(-1.26%)
Nov 28, 2016 15.41 15.46 15.06 15.10 135,626 -0.36(-2.33%)
Nov 25, 2016 15.34 15.68 15.28 15.46 202,047 +0.15(+0.98%)
Nov 23, 2016 15.31 15.31 15.31 0 -0.09(-0.58%)
Nov 22, 2016 14.98 15.42 14.91 15.40 254,760 +0.34(+2.26%)
Nov 21, 2016 14.94 15.17 14.71 15.06 219,144 +0.07(+0.47%)
Nov 18, 2016 14.68 15.13 14.59 14.99 283,963 +0.30(+2.04%)
Nov 17, 2016 14.43 14.84 14.40 14.69 194,044 +0.26(+1.80%)
Nov 16, 2016 14.01 14.50 13.95 14.43 223,006 +0.41(+2.92%)
Nov 15, 2016 14.20 14.20 13.77 14.02 132,659 -0.18(-1.27%)
Nov 14, 2016 14.04 14.66 13.99 14.20 299,009 +0.30(+2.16%)
Nov 11, 2016 13.19 14.10 13.19 13.90 261,461 +0.61(+4.59%)
Nov 10, 2016 13.00 13.46 12.98 13.29 374,329 +0.35(+2.70%)
Nov 09, 2016 11.33 13.12 11.25 12.94 302,700 +1.37(+11.84%)
Nov 08, 2016 11.55 11.71 11.35 11.57 180,498 -0.03(-0.26%)
Nov 07, 2016 11.54 11.79 11.41 11.60 216,440 +0.16(+1.40%)
Nov 04, 2016 11.66 11.81 11.43 11.44 201,110 -0.22(-1.89%)
Nov 03, 2016 11.70 11.70 11.36 11.66 284,317 -0.19(-1.60%)
Nov 02, 2016 11.70 11.98 11.65 11.85 244,700 +0.10(+0.85%)
Nov 01, 2016 11.92 12.11 11.59 11.75 127,045 -0.04(-0.34%)
Oct 31, 2016 11.77 11.86 11.60 11.79 108,428 +0.11(+0.94%)
Oct 28, 2016 11.60 11.84 11.55 11.68 141,728 +0.05(+0.43%)
Oct 27, 2016 11.80 11.99 11.54 11.63 126,473 -0.17(-1.44%)
Oct 26, 2016 11.82 12.15 11.80 11.80 135,003 -0.03(-0.25%)
Oct 25, 2016 12.15 12.18 11.78 11.83 106,357 -0.29(-2.39%)
Oct 24, 2016 12.16 12.35 12.09 12.12 94,284 +0.14(+1.17%)
Oct 21, 2016 12.06 12.28 11.98 11.98 117,519 -0.18(-1.48%)
Oct 20, 2016 12.27 12.34 12.08 12.16 120,594 -0.21(-1.70%)
Oct 19, 2016 12.25 12.48 12.15 12.37 121,406 +0.04(+0.32%)
Oct 18, 2016 12.59 12.68 12.30 12.33 58,152 -0.17(-1.36%)
Oct 17, 2016 12.63 12.75 12.46 12.50 269,026 -0.13(-1.03%)
Oct 14, 2016 12.41 12.83 12.31 12.63 123,731 +0.30(+2.43%)
Oct 13, 2016 12.45 12.65 12.31 12.33 129,518 -0.27(-2.14%)
Oct 12, 2016 12.72 13.19 12.57 12.60 260,759 +0.40(+3.28%)
Oct 11, 2016 12.85 12.97 12.14 12.20 268,446 -0.53(-4.16%)
Oct 10, 2016 13.31 13.59 12.72 12.73 368,854 -0.47(-3.56%)
Oct 07, 2016 13.98 14.23 13.19 13.20 519,841 +0.74(+5.94%)
Oct 06, 2016 13.69 13.69 11.73 12.46 1,247,723 -1.37(-9.91%)
Oct 05, 2016 14.05 14.22 13.77 13.83 303,326 -0.18(-1.28%)
Oct 04, 2016 14.09 14.28 13.60 14.01 196,982 -0.16(-1.13%)
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.