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 )

6.110 USD -0.060 (-0.97%)
Streaming Delayed Price Updated: 12:34 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 7.160 7.360 7.150 7.340 84,989 +0.11(+1.52%)
Jul 29, 2021 7.390 7.430 7.170 7.230 119,338 -0.09(-1.23%)
Jul 28, 2021 7.330 7.429 7.200 7.320 104,843 -0.05(-0.68%)
Jul 27, 2021 7.400 7.470 7.280 7.370 161,942 -0.11(-1.47%)
Jul 26, 2021 7.490 7.640 7.340 7.480 182,263 +0.02(+0.27%)
Jul 23, 2021 7.690 7.710 7.320 7.460 146,366 -0.22(-2.86%)
Jul 22, 2021 8.120 8.220 7.680 7.680 267,973 -0.46(-5.65%)
Jul 21, 2021 8.090 8.350 8.090 8.140 87,330 +0.08(+0.99%)
Jul 20, 2021 7.910 8.180 7.900 8.060 175,632 +0.14(+1.77%)
Jul 19, 2021 8.130 8.236 7.860 7.920 159,090 -0.34(-4.12%)
Jul 16, 2021 8.300 8.380 8.150 8.260 134,358 +0.03(+0.36%)
Jul 15, 2021 8.330 8.380 8.160 8.230 151,238 -0.15(-1.79%)
Jul 14, 2021 8.400 8.480 8.350 8.380 92,015 -0.05(-0.59%)
Jul 13, 2021 8.490 8.590 8.380 8.430 80,421 -0.11(-1.29%)
Jul 12, 2021 8.430 8.640 8.400 8.540 81,142 +0.12(+1.43%)
Jul 09, 2021 8.540 8.560 8.390 8.420 85,487 -0.01(-0.12%)
Jul 08, 2021 8.490 8.560 8.360 8.430 165,415 -0.15(-1.75%)
Jul 07, 2021 8.520 8.660 8.450 8.580 189,602 +0.02(+0.23%)
Jul 06, 2021 8.630 8.750 8.460 8.560 136,915 -0.01(-0.12%)
Jul 02, 2021 8.720 8.720 8.498 8.570 114,313 -0.16(-1.83%)
Jul 01, 2021 8.670 8.820 8.590 8.730 93,265 +0.15(+1.75%)
Jun 30, 2021 8.720 8.730 8.520 8.580 110,108 -0.12(-1.38%)
Jun 29, 2021 8.600 8.810 8.545 8.700 115,472 +0.14(+1.64%)
Jun 28, 2021 8.470 8.690 8.410 8.560 179,153 +0.06(+0.71%)
Jun 25, 2021 8.370 8.570 8.310 8.500 366,815 +0.16(+1.92%)
Jun 24, 2021 8.400 8.400 8.310 8.340 147,521 +0.02(+0.24%)
Jun 23, 2021 8.370 8.430 8.260 8.320 122,302 -0.05(-0.60%)
Jun 22, 2021 8.500 8.500 8.360 8.370 139,047 -0.12(-1.41%)
Jun 21, 2021 8.400 8.560 8.385 8.490 176,950 +0.07(+0.83%)
Jun 18, 2021 8.680 8.780 8.410 8.420 219,662 -0.36(-4.10%)
Jun 17, 2021 9.130 9.140 8.780 8.780 157,009 -0.36(-3.94%)
Jun 16, 2021 8.970 9.200 8.885 9.140 162,608 +0.17(+1.90%)
Jun 15, 2021 9.000 9.040 8.780 8.970 118,441 +0.07(+0.79%)
Jun 14, 2021 8.700 8.900 8.690 8.900 80,437 +0.15(+1.71%)
Jun 11, 2021 8.870 8.900 8.680 8.750 135,366 -0.05(-0.57%)
Jun 10, 2021 8.730 8.870 8.680 8.800 122,644 +0.06(+0.69%)
Jun 09, 2021 8.630 8.830 8.630 8.740 123,863 +0.13(+1.51%)
Jun 08, 2021 8.440 8.660 8.430 8.610 69,517 +0.13(+1.53%)
Jun 07, 2021 8.420 8.600 8.320 8.480 140,521 +0.13(+1.56%)
Jun 04, 2021 8.480 8.480 8.320 8.350 140,328 -0.10(-1.18%)
Jun 03, 2021 8.350 8.520 8.340 8.450 85,168 +0.06(+0.72%)
Jun 02, 2021 8.600 8.600 8.330 8.390 88,583 -0.12(-1.41%)
Jun 01, 2021 8.330 8.520 8.260 8.510 194,981 +0.18(+2.16%)
May 28, 2021 8.400 8.420 8.220 8.330 114,527 +0.04(+0.48%)
May 27, 2021 8.365 8.455 8.260 8.290 237,347 +0.01(+0.12%)
May 26, 2021 8.210 8.330 8.120 8.280 141,680 +0.09(+1.10%)
May 25, 2021 8.510 8.510 8.190 8.190 203,404 -0.32(-3.76%)
May 24, 2021 8.520 8.550 8.300 8.510 120,676 +0.01(+0.12%)
May 21, 2021 8.600 8.600 8.400 8.500 89,123 -0.02(-0.23%)
May 20, 2021 8.590 8.660 8.380 8.520 100,358 -0.10(-1.16%)
May 19, 2021 8.430 8.660 8.200 8.620 149,915 +0.18(+2.13%)
May 18, 2021 8.600 8.680 8.390 8.440 147,324 -0.19(-2.20%)
May 17, 2021 8.660 8.910 8.530 8.630 163,958 +0.02(+0.23%)
May 14, 2021 8.350 8.650 8.320 8.610 182,157 +0.30(+3.61%)
May 13, 2021 8.450 8.600 8.280 8.310 166,773 -0.20(-2.35%)
May 12, 2021 8.630 8.810 8.400 8.510 180,108 -0.14(-1.62%)
May 11, 2021 9.010 9.230 8.540 8.650 219,687 -0.45(-4.95%)
May 10, 2021 9.270 9.400 9.070 9.100 203,523 -0.30(-3.19%)
May 07, 2021 8.690 9.410 8.680 9.400 224,038 +0.73(+8.42%)
May 06, 2021 8.800 8.870 8.601 8.670 245,763 -0.20(-2.25%)
May 05, 2021 9.020 9.091 8.620 8.870 256,043 -0.20(-2.21%)
May 04, 2021 9.250 9.290 9.020 9.070 156,837 -0.23(-2.47%)
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.