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 )

15.66 -0.50 (-3.09%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 16.06 16.12 15.49 15.66 1,012,500 -0.50(-3.09%)
Sep 19, 2024 16.86 16.86 15.89 16.16 336,154 +0.10(+0.62%)
Sep 18, 2024 15.59 16.52 15.24 16.06 370,077 +0.45(+2.88%)
Sep 17, 2024 15.03 15.85 14.81 15.61 313,838 +0.71(+4.77%)
Sep 16, 2024 15.39 15.53 14.86 14.90 411,145 -0.61(-3.93%)
Sep 13, 2024 15.60 15.89 15.38 15.51 309,575 +0.14(+0.91%)
Sep 12, 2024 15.22 15.42 14.81 15.37 331,985 +0.19(+1.25%)
Sep 11, 2024 15.03 15.43 14.92 15.18 291,659 +0.13(+0.86%)
Sep 10, 2024 15.74 15.89 14.85 15.05 320,550 -0.69(-4.38%)
Sep 09, 2024 15.61 16.25 15.47 15.74 394,357 +0.15(+0.96%)
Sep 06, 2024 16.26 16.41 15.41 15.59 374,303 -0.68(-4.18%)
Sep 05, 2024 16.73 16.90 15.70 16.27 621,693 -0.38(-2.28%)
Sep 04, 2024 16.27 16.88 16.01 16.65 439,818 +0.41(+2.52%)
Sep 03, 2024 16.10 16.35 15.43 16.24 476,738 +0.11(+0.68%)
Aug 30, 2024 16.21 16.45 15.60 16.13 443,326 -0.12(-0.74%)
Aug 29, 2024 15.58 16.55 15.28 16.25 642,803 +0.89(+5.79%)
Aug 28, 2024 15.66 15.73 15.07 15.36 333,257 -0.29(-1.85%)
Aug 27, 2024 15.50 16.04 15.21 15.65 290,778 +0.02(+0.13%)
Aug 26, 2024 14.99 16.14 14.89 15.63 770,208 +0.74(+4.97%)
Aug 23, 2024 14.85 15.20 14.59 14.89 429,492 +0.00(+0.00%)
Aug 22, 2024 14.63 14.89 14.19 14.89 411,502 +0.28(+1.92%)
Aug 21, 2024 14.33 15.43 14.33 14.61 623,827 +0.47(+3.32%)
Aug 20, 2024 15.16 15.40 13.90 14.14 681,358 -0.99(-6.54%)
Aug 19, 2024 14.54 15.27 14.25 15.13 801,741 +0.50(+3.42%)
Aug 16, 2024 14.23 15.04 14.01 14.63 1,145,537 +0.62(+4.43%)
Aug 15, 2024 13.17 14.28 12.65 14.01 1,093,954 +1.14(+8.86%)
Aug 14, 2024 12.10 12.88 11.73 12.87 794,044 +0.83(+6.89%)
Aug 13, 2024 11.06 12.12 11.00 12.04 828,059 +1.28(+11.90%)
Aug 12, 2024 10.80 11.47 10.39 10.76 1,055,704 +0.43(+4.16%)
Aug 09, 2024 8.560 10.72 8.490 10.33 1,482,629 +2.17(+26.59%)
Aug 08, 2024 7.620 8.320 7.620 8.160 541,083 +0.76(+10.27%)
Aug 07, 2024 7.750 8.070 7.300 7.400 489,256 +0.15(+2.07%)
Aug 06, 2024 7.220 7.370 7.090 7.250 207,572 +0.00(+0.00%)
Aug 05, 2024 7.110 7.258 6.810 7.250 351,074 -0.25(-3.33%)
Aug 02, 2024 7.470 7.580 7.330 7.500 188,191 -0.17(-2.22%)
Aug 01, 2024 8.010 8.120 7.565 7.670 161,011 -0.32(-4.01%)
Jul 31, 2024 8.340 8.340 7.970 7.990 169,628 -0.26(-3.15%)
Jul 30, 2024 7.680 8.400 7.639 8.250 337,389 +0.63(+8.27%)
Jul 29, 2024 7.750 7.820 7.490 7.620 219,020 -0.13(-1.68%)
Jul 26, 2024 7.720 7.850 7.620 7.750 172,141 +0.16(+2.11%)
Jul 25, 2024 7.610 7.880 7.510 7.590 178,540 -0.02(-0.26%)
Jul 24, 2024 7.600 7.880 7.550 7.610 239,538 -0.02(-0.26%)
Jul 23, 2024 7.560 7.670 7.500 7.630 263,417 +0.01(+0.13%)
Jul 22, 2024 7.080 7.660 7.080 7.620 350,560 +0.56(+7.93%)
Jul 19, 2024 7.440 7.451 7.050 7.060 306,869 -0.41(-5.49%)
Jul 18, 2024 7.550 7.820 7.440 7.470 228,753 -0.20(-2.61%)
Jul 17, 2024 7.290 7.730 7.290 7.670 333,965 +0.38(+5.21%)
Jul 16, 2024 7.080 7.320 7.080 7.290 207,145 +0.18(+2.53%)
Jul 15, 2024 7.020 7.220 6.940 7.110 191,235 +0.13(+1.86%)
Jul 12, 2024 6.940 7.050 6.701 6.980 353,023 +0.12(+1.75%)
Jul 11, 2024 6.660 6.930 6.640 6.860 209,955 +0.31(+4.73%)
Jul 10, 2024 6.770 6.820 6.445 6.550 250,201 -0.19(-2.82%)
Jul 09, 2024 6.630 6.900 6.610 6.740 272,817 +0.03(+0.45%)
Jul 08, 2024 6.280 7.040 6.280 6.710 502,602 +0.46(+7.36%)
Jul 05, 2024 6.400 6.490 6.140 6.250 586,532 -0.22(-3.40%)
Jul 03, 2024 6.360 6.650 6.350 6.470 414,912 +0.11(+1.73%)
Jul 02, 2024 6.730 6.900 6.330 6.360 905,389 -0.42(-6.19%)
Jul 01, 2024 7.070 7.180 6.520 6.780 714,627 -0.30(-4.24%)
Jun 28, 2024 7.170 7.210 6.970 7.080 4,191,431 -0.09(-1.26%)
Jun 27, 2024 6.980 7.200 6.915 7.170 367,695 +0.10(+1.41%)
Jun 26, 2024 6.790 7.080 6.710 7.070 322,986 +0.24(+3.51%)
Jun 25, 2024 7.100 7.110 6.830 6.830 334,457 -0.23(-3.26%)
Jun 24, 2024 7.190 7.230 6.910 7.060 476,277 -0.14(-1.94%)
Jun 21, 2024 7.280 7.380 7.160 7.200 200,673 -0.08(-1.10%)
Jun 20, 2024 7.490 7.600 7.220 7.280 235,393 -0.22(-2.93%)
Jun 18, 2024 7.500 7.670 7.445 7.500 172,380 +0.03(+0.40%)
Jun 17, 2024 7.530 7.610 7.330 7.470 207,028 -0.09(-1.19%)
Jun 14, 2024 7.680 7.760 7.480 7.560 279,908 -0.21(-2.70%)
Jun 13, 2024 8.020 8.020 7.720 7.770 324,377 -0.23(-2.88%)
Jun 12, 2024 7.900 8.200 7.820 8.000 389,919 +0.18(+2.30%)
Jun 11, 2024 8.080 8.120 7.720 7.820 236,828 -0.33(-4.05%)
Jun 10, 2024 8.110 8.315 8.080 8.150 224,277 +0.00(+0.00%)
Jun 07, 2024 7.990 8.260 7.970 8.150 138,226 +0.11(+1.37%)
Jun 06, 2024 8.110 8.240 7.910 8.040 311,059 -0.10(-1.23%)
Jun 05, 2024 8.180 8.210 8.010 8.140 360,989 +0.00(+0.00%)
Jun 04, 2024 8.260 8.280 8.070 8.140 263,724 -0.10(-1.21%)
Jun 03, 2024 8.560 8.600 8.040 8.240 452,034 -0.26(-3.06%)
May 31, 2024 8.640 8.725 8.380 8.500 247,965 -0.01(-0.12%)
May 30, 2024 8.240 8.680 8.200 8.510 309,361 +0.34(+4.16%)
May 29, 2024 7.880 8.220 7.845 8.170 440,904 +0.29(+3.68%)
May 28, 2024 8.170 8.175 7.730 7.880 772,141 -0.25(-3.08%)
May 24, 2024 8.290 8.440 8.020 8.130 303,290 -0.06(-0.73%)
May 23, 2024 8.430 8.573 8.060 8.190 287,809 -0.36(-4.21%)
May 22, 2024 8.650 8.809 8.410 8.550 300,325 -0.12(-1.38%)
May 21, 2024 9.140 9.360 8.620 8.670 309,680 -0.48(-5.25%)
May 20, 2024 9.390 9.510 9.140 9.150 332,155 -0.29(-3.07%)
May 17, 2024 9.370 9.470 9.142 9.440 259,037 +0.23(+2.50%)
May 16, 2024 9.050 9.390 8.980 9.210 220,970 +0.20(+2.22%)
May 15, 2024 9.100 9.359 8.960 9.010 304,516 -0.01(-0.11%)
May 14, 2024 8.990 9.191 8.730 9.020 290,447 +0.07(+0.78%)
May 13, 2024 8.860 9.160 8.630 8.950 300,401 +0.14(+1.59%)
May 10, 2024 8.830 9.140 8.710 8.810 425,286 +0.23(+2.68%)
May 09, 2024 8.300 8.700 8.270 8.580 316,713 +0.27(+3.25%)
May 08, 2024 8.680 8.800 8.260 8.310 361,868 +0.27(+3.36%)
May 07, 2024 8.210 8.540 7.960 8.040 351,097 -0.18(-2.19%)
May 06, 2024 8.210 8.630 7.820 8.220 623,208 +0.07(+0.86%)
May 03, 2024 7.760 8.340 7.750 8.150 510,846 +0.18(+2.26%)
May 02, 2024 8.600 8.600 6.910 7.970 1,979,838 -2.32(-22.55%)
May 01, 2024 10.20 10.47 9.950 10.29 407,506 +0.08(+0.78%)
Apr 30, 2024 10.18 10.29 10.10 10.21 209,846 -0.06(-0.58%)
Apr 29, 2024 10.36 10.47 10.03 10.27 396,873 -0.02(-0.19%)
Apr 26, 2024 10.15 10.49 10.12 10.29 230,600 -0.14(-1.34%)
Apr 25, 2024 10.34 10.48 10.02 10.43 162,782 -0.07(-0.67%)
Apr 24, 2024 10.23 10.67 10.20 10.50 341,236 +0.30(+2.94%)
Apr 23, 2024 9.530 10.36 9.400 10.20 415,465 +0.70(+7.37%)
Apr 22, 2024 9.640 9.770 9.484 9.500 190,531 -0.08(-0.84%)
Apr 19, 2024 9.430 9.605 9.300 9.580 302,816 +0.09(+0.95%)
Apr 18, 2024 9.270 9.630 9.220 9.490 238,364 +0.22(+2.37%)
Apr 17, 2024 9.450 9.460 9.180 9.270 240,303 -0.11(-1.17%)
Apr 16, 2024 9.340 9.480 9.190 9.380 310,527 -0.06(-0.64%)
Apr 15, 2024 9.500 9.850 9.360 9.440 416,471 +0.01(+0.11%)
Apr 12, 2024 9.940 9.950 9.410 9.430 294,506 -0.58(-5.79%)
Apr 11, 2024 9.890 10.09 9.800 10.01 232,097 +0.11(+1.11%)
Apr 10, 2024 10.14 10.38 9.770 9.900 357,545 -0.42(-4.07%)
Apr 09, 2024 10.42 10.45 10.12 10.32 279,072 -0.09(-0.86%)
Apr 08, 2024 10.36 10.60 10.17 10.41 265,024 +0.11(+1.07%)
Apr 05, 2024 10.38 10.55 10.01 10.30 366,042 -0.24(-2.28%)
Apr 04, 2024 10.93 11.04 10.43 10.54 497,278 -0.33(-3.04%)
Apr 03, 2024 10.81 11.16 10.72 10.87 309,952 -0.06(-0.55%)
Apr 02, 2024 10.69 11.17 10.60 10.93 358,843 -0.06(-0.55%)
Apr 01, 2024 10.65 11.23 10.65 10.99 729,650 +0.34(+3.19%)
Mar 28, 2024 10.46 10.82 10.46 10.65 1,124,855 +0.15(+1.43%)
Mar 27, 2024 10.74 10.88 10.41 10.50 400,705 -0.27(-2.51%)
Mar 26, 2024 10.71 10.93 10.51 10.77 465,048 +0.09(+0.84%)
Mar 25, 2024 10.24 11.07 10.24 10.68 731,298 +0.34(+3.29%)
Mar 22, 2024 10.60 10.98 10.11 10.34 1,044,706 +0.00(+0.00%)
Mar 21, 2024 10.01 10.59 9.950 10.34 657,110 +0.50(+5.08%)
Mar 20, 2024 9.120 9.950 8.920 9.840 846,132 +0.61(+6.61%)
Mar 19, 2024 8.710 9.310 8.590 9.230 574,202 +0.70(+8.21%)
Mar 18, 2024 8.370 8.840 8.300 8.530 492,228 +0.32(+3.90%)
Mar 15, 2024 7.770 8.210 7.766 8.210 776,224 +0.35(+4.45%)
Mar 14, 2024 8.460 8.470 7.760 7.860 573,848 -0.56(-6.65%)
Mar 13, 2024 8.750 9.150 8.230 8.420 773,523 -0.53(-5.92%)
Mar 12, 2024 8.850 9.120 8.000 8.950 1,858,003 +1.80(+25.17%)
Mar 11, 2024 7.110 7.290 7.000 7.150 443,151 +0.17(+2.44%)
Mar 08, 2024 6.820 7.160 6.820 6.980 486,402 +0.23(+3.41%)
Mar 07, 2024 6.920 6.980 6.665 6.750 250,284 -0.11(-1.60%)
Mar 06, 2024 6.770 6.890 6.680 6.860 215,377 +0.19(+2.85%)
Mar 05, 2024 6.780 6.880 6.620 6.670 261,742 -0.15(-2.20%)
Mar 04, 2024 7.140 7.141 6.790 6.820 272,656 -0.32(-4.48%)
Mar 01, 2024 6.950 7.220 6.840 7.140 275,714 +0.18(+2.59%)
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%)
Dec 01, 2023 8.670 8.950 8.580 8.880 393,101 +0.09(+1.02%)
Nov 30, 2023 8.690 9.090 8.510 8.790 454,882 -0.06(-0.68%)
Nov 29, 2023 9.480 9.570 8.480 8.850 579,306 -0.56(-5.95%)
Nov 28, 2023 9.590 9.690 8.770 9.410 1,056,916 -0.34(-3.49%)
Nov 27, 2023 8.400 9.790 8.335 9.750 1,154,933 +1.31(+15.52%)
Nov 24, 2023 7.640 8.600 7.622 8.440 424,359 +0.88(+11.64%)
Nov 22, 2023 7.700 7.800 7.490 7.560 231,653 -0.10(-1.31%)
Nov 21, 2023 7.350 7.720 7.300 7.660 311,691 +0.28(+3.79%)
Nov 20, 2023 7.760 7.820 7.350 7.380 382,178 -0.38(-4.90%)
Nov 17, 2023 7.380 7.850 7.360 7.760 318,332 +0.34(+4.58%)
Nov 16, 2023 7.690 7.720 7.230 7.420 294,968 -0.11(-1.46%)
Nov 15, 2023 7.360 7.860 7.295 7.530 472,097 +0.28(+3.86%)
Nov 14, 2023 7.290 7.295 6.880 7.250 476,576 +0.07(+0.97%)
Nov 13, 2023 7.390 7.390 7.080 7.180 442,030 -0.21(-2.84%)
Nov 10, 2023 7.440 7.580 7.150 7.390 539,433 -0.06(-0.81%)
Nov 09, 2023 7.620 8.000 7.400 7.450 655,736 -0.11(-1.46%)
Nov 08, 2023 7.730 7.760 7.210 7.560 545,765 -0.12(-1.56%)
Nov 07, 2023 7.080 7.710 7.070 7.680 510,748 +0.62(+8.78%)
Nov 06, 2023 7.310 7.382 6.930 7.060 592,248 +0.06(+0.86%)
Nov 03, 2023 6.440 7.440 6.325 7.000 738,261 +0.72(+11.46%)
Nov 02, 2023 6.200 6.590 6.089 6.280 679,230 +0.11(+1.78%)
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.