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 )

5.770 USD -0.120 (-2.04%)
Streaming Delayed Price Updated: 2:58 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2021 7.070 7.070 6.780 6.790 105,561 -0.21(-3.00%)
Aug 31, 2021 6.800 7.060 6.800 7.000 117,730 +0.16(+2.34%)
Aug 30, 2021 6.760 6.860 6.590 6.840 129,196 +0.06(+0.88%)
Aug 27, 2021 6.450 6.840 6.440 6.780 124,878 +0.27(+4.15%)
Aug 26, 2021 6.590 6.615 6.460 6.510 147,583 -0.09(-1.36%)
Aug 25, 2021 6.660 6.680 6.560 6.600 159,178 -0.05(-0.75%)
Aug 24, 2021 6.670 6.755 6.620 6.650 123,128 -0.07(-1.04%)
Aug 23, 2021 6.700 6.760 6.690 6.720 104,583 +0.05(+0.75%)
Aug 20, 2021 6.390 6.780 6.330 6.670 245,430 +0.25(+3.89%)
Aug 19, 2021 6.670 6.720 6.410 6.420 275,445 -0.32(-4.75%)
Aug 18, 2021 6.810 6.820 6.640 6.740 176,195 -0.11(-1.61%)
Aug 17, 2021 6.740 6.890 6.570 6.850 177,753 +0.09(+1.33%)
Aug 16, 2021 7.050 7.050 6.750 6.760 218,772 -0.35(-4.92%)
Aug 13, 2021 7.160 7.260 7.070 7.110 117,295 -0.07(-0.97%)
Aug 12, 2021 7.450 7.470 7.120 7.180 138,128 -0.31(-4.14%)
Aug 11, 2021 7.470 7.530 7.380 7.490 81,369 +0.01(+0.13%)
Aug 10, 2021 7.310 7.530 7.269 7.480 92,310 +0.17(+2.33%)
Aug 09, 2021 7.280 7.560 7.190 7.310 191,115 +0.07(+0.97%)
Aug 06, 2021 7.100 7.300 7.000 7.240 158,437 +0.26(+3.72%)
Aug 05, 2021 7.040 7.085 6.920 6.980 228,956 -0.02(-0.29%)
Aug 04, 2021 7.010 7.215 6.950 7.000 160,242 -0.07(-0.99%)
Aug 03, 2021 7.180 7.220 7.050 7.070 200,022 -0.09(-1.26%)
Aug 02, 2021 7.340 7.540 7.160 7.160 205,275 -0.18(-2.45%)
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%)
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.