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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Heritage Insurance Holdings (NY: HRTG )

10.29 -0.14 (-1.34%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 6.980 7.082 6.940 6.960 208,372 +0.06(+0.87%)
Feb 28, 2024 7.110 7.140 6.750 6.900 280,059 -0.27(-3.77%)
Feb 27, 2024 6.960 7.180 6.890 7.170 223,244 +0.15(+2.14%)
Feb 26, 2024 7.480 7.570 7.000 7.020 428,897 -0.11(-1.54%)
Feb 23, 2024 6.600 7.200 6.550 7.130 410,953 +0.52(+7.87%)
Feb 22, 2024 6.450 6.740 6.330 6.610 324,664 +0.30(+4.75%)
Feb 21, 2024 6.330 6.380 6.250 6.310 115,491 -0.02(-0.32%)
Feb 20, 2024 6.280 6.430 6.238 6.330 238,856 +0.01(+0.16%)
Feb 16, 2024 6.360 6.450 6.300 6.320 180,273 -0.09(-1.40%)
Feb 15, 2024 6.210 6.420 6.160 6.410 217,702 +0.21(+3.39%)
Feb 14, 2024 5.900 6.240 5.900 6.200 273,103 +0.31(+5.26%)
Feb 13, 2024 6.090 6.110 5.840 5.890 334,967 -0.31(-5.00%)
Feb 12, 2024 5.770 6.210 5.770 6.200 380,295 +0.39(+6.71%)
Feb 09, 2024 5.690 5.810 5.660 5.810 235,940 +0.09(+1.57%)
Feb 08, 2024 5.590 5.720 5.510 5.720 308,320 +0.08(+1.42%)
Feb 07, 2024 5.790 5.790 5.610 5.640 418,154 -0.17(-2.93%)
Feb 06, 2024 5.750 5.830 5.680 5.810 247,797 +0.02(+0.35%)
Feb 05, 2024 5.790 5.880 5.700 5.790 208,919 -0.08(-1.36%)
Feb 02, 2024 5.980 6.074 5.830 5.870 269,508 -0.21(-3.45%)
Feb 01, 2024 6.080 6.150 5.960 6.080 289,672 +0.06(+1.00%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.