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 )

10.65 +0.15 (+1.43%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 8.873 8.935 8.465 8.645 575,774 -0.19(-2.15%)
Apr 29, 2021 9.091 9.177 8.807 8.835 129,031 -0.21(-2.31%)
Apr 28, 2021 9.063 9.143 8.816 9.044 145,899 -0.01(-0.10%)
Apr 27, 2021 9.215 9.234 9.025 9.053 104,900 -0.18(-1.95%)
Apr 26, 2021 9.699 9.718 9.224 9.234 137,926 -0.46(-4.70%)
Apr 23, 2021 9.737 9.879 9.637 9.689 90,517 -0.03(-0.29%)
Apr 22, 2021 10.05 10.05 9.699 9.718 95,247 -0.33(-3.30%)
Apr 21, 2021 9.803 10.10 9.784 10.05 72,676 +0.27(+2.72%)
Apr 20, 2021 10.23 10.23 9.756 9.784 78,360 -0.39(-3.82%)
Apr 19, 2021 10.30 10.30 10.09 10.17 59,173 -0.16(-1.56%)
Apr 16, 2021 10.47 10.51 10.13 10.33 49,421 +0.01(+0.09%)
Apr 15, 2021 10.31 10.36 10.15 10.32 49,841 +0.10(+1.02%)
Apr 14, 2021 10.13 10.32 10.12 10.22 38,963 +0.06(+0.56%)
Apr 13, 2021 10.08 10.23 9.964 10.16 68,157 +0.03(+0.28%)
Apr 12, 2021 10.21 10.30 10.09 10.14 79,754 -0.05(-0.47%)
Apr 09, 2021 10.26 10.38 10.15 10.18 59,432 -0.07(-0.65%)
Apr 08, 2021 10.31 10.43 10.13 10.25 124,708 -0.04(-0.37%)
Apr 07, 2021 10.40 10.40 10.17 10.29 133,338 -0.09(-0.91%)
Apr 06, 2021 10.45 10.56 10.30 10.38 97,126 -0.10(-1.00%)
Apr 05, 2021 10.67 10.71 10.43 10.49 103,224 -0.11(-1.07%)
Apr 01, 2021 10.44 10.61 10.35 10.60 121,814 +0.09(+0.81%)
Mar 31, 2021 10.71 10.80 10.44 10.51 189,988 -0.20(-1.86%)
Mar 30, 2021 10.81 10.98 10.63 10.71 96,044 -0.09(-0.79%)
Mar 29, 2021 10.87 11.19 10.79 10.80 122,530 -0.15(-1.39%)
Mar 26, 2021 10.88 11.03 10.79 10.95 83,773 +0.18(+1.67%)
Mar 25, 2021 10.52 10.89 10.44 10.77 263,190 +0.24(+2.25%)
Mar 24, 2021 10.73 10.92 10.53 10.53 174,508 -0.04(-0.36%)
Mar 23, 2021 10.92 11.08 10.52 10.57 176,837 -0.49(-4.46%)
Mar 22, 2021 11.35 11.44 11.02 11.07 129,914 -0.31(-2.75%)
Mar 19, 2021 11.25 11.58 11.20 11.38 364,495 +0.06(+0.50%)
Mar 18, 2021 11.09 11.53 11.09 11.32 214,643 +0.22(+1.97%)
Mar 17, 2021 11.13 11.18 10.87 11.10 99,217 +0.00(+0.00%)
Mar 16, 2021 11.25 11.26 10.97 11.10 144,876 -0.16(-1.43%)
Mar 15, 2021 10.94 11.26 10.78 11.26 117,132 +0.28(+2.59%)
Mar 12, 2021 11.03 11.17 10.72 10.98 178,296 +0.06(+0.52%)
Mar 11, 2021 10.51 10.98 10.51 10.92 193,505 +0.27(+2.57%)
Mar 10, 2021 10.62 10.69 10.45 10.65 151,888 -0.02(-0.18%)
Mar 09, 2021 10.57 10.72 10.31 10.67 193,693 +0.05(+0.44%)
Mar 08, 2021 10.17 10.66 10.12 10.62 159,727 +0.47(+4.65%)
Mar 05, 2021 9.913 10.23 9.791 10.15 179,649 +0.37(+3.76%)
Mar 04, 2021 9.913 10.25 9.747 9.780 242,414 +0.06(+0.58%)
Mar 03, 2021 9.554 9.903 9.503 9.724 128,081 +0.10(+1.08%)
Mar 02, 2021 9.639 9.809 9.469 9.620 122,733 -0.08(-0.88%)
Mar 01, 2021 9.318 9.818 9.252 9.705 250,631 +0.54(+5.87%)
Feb 26, 2021 9.365 9.394 9.110 9.167 155,816 -0.21(-2.22%)
Feb 25, 2021 9.809 9.818 9.365 9.375 108,721 -0.42(-4.34%)
Feb 24, 2021 9.629 9.818 9.563 9.799 169,166 +0.21(+2.17%)
Feb 23, 2021 9.629 9.837 9.488 9.592 204,963 -0.03(-0.29%)
Feb 22, 2021 9.252 9.667 9.148 9.620 214,964 +0.35(+3.77%)
Feb 19, 2021 9.157 9.507 9.054 9.271 199,669 +0.11(+1.24%)
Feb 18, 2021 9.271 9.393 9.025 9.157 144,179 -0.13(-1.42%)
Feb 17, 2021 9.205 9.563 9.110 9.290 239,387 +0.11(+1.23%)
Feb 16, 2021 9.072 9.290 8.921 9.176 267,693 +0.19(+2.10%)
Feb 12, 2021 9.044 9.067 8.818 8.987 203,376 -0.09(-1.04%)
Feb 11, 2021 9.006 9.120 8.884 9.082 234,906 +0.02(+0.21%)
Feb 10, 2021 9.157 9.157 8.884 9.063 179,355 -0.04(-0.42%)
Feb 09, 2021 9.176 9.266 8.874 9.101 184,728 +0.01(+0.10%)
Feb 08, 2021 8.751 9.280 8.742 9.091 281,887 +0.30(+3.44%)
Feb 05, 2021 8.799 8.921 8.591 8.789 381,225 +0.05(+0.54%)
Feb 04, 2021 8.799 8.836 8.704 8.742 189,690 -0.04(-0.43%)
Feb 03, 2021 8.818 8.902 8.704 8.780 271,257 -0.08(-0.96%)
Feb 02, 2021 8.799 8.912 8.591 8.865 261,143 +0.19(+2.18%)
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.