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 )

6.170 USD -0.010 (-0.16%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 6.540 6.660 6.495 6.540 92,652 +0.01(+0.15%)
Oct 28, 2021 6.360 6.580 6.360 6.530 107,358 +0.16(+2.51%)
Oct 27, 2021 6.600 6.570 6.330 6.370 156,233 -0.25(-3.78%)
Oct 26, 2021 6.820 6.610 6.620 97,608 -0.21(-3.07%)
Oct 25, 2021 6.730 6.900 6.614 6.830 107,693 +0.06(+0.89%)
Oct 22, 2021 7.210 7.230 6.720 6.770 264,131 -0.48(-6.62%)
Oct 21, 2021 6.940 7.330 6.940 7.250 156,408 +0.26(+3.72%)
Oct 20, 2021 6.900 7.040 6.860 6.990 108,511 +0.09(+1.30%)
Oct 19, 2021 6.880 6.920 6.760 6.900 101,289 +0.10(+1.47%)
Oct 18, 2021 6.950 6.950 6.750 6.800 176,173 -0.09(-1.31%)
Oct 15, 2021 6.970 6.990 6.850 6.890 153,921 +0.04(+0.58%)
Oct 14, 2021 6.920 7.020 6.800 6.850 52,802 -0.03(-0.44%)
Oct 13, 2021 6.880 6.960 6.710 6.880 102,493 +0.02(+0.29%)
Oct 12, 2021 6.980 7.050 6.810 6.860 155,230 -0.13(-1.86%)
Oct 11, 2021 7.250 7.290 6.980 6.990 72,930 -0.27(-3.72%)
Oct 08, 2021 7.180 7.340 7.135 7.260 118,075 -0.01(-0.14%)
Oct 07, 2021 7.170 7.320 7.088 7.270 188,963 +0.21(+2.97%)
Oct 06, 2021 6.930 7.060 6.770 7.060 146,394 +0.12(+1.73%)
Oct 05, 2021 6.750 7.000 6.750 6.940 126,974 +0.16(+2.36%)
Oct 04, 2021 6.690 6.870 6.620 6.780 125,229 +0.08(+1.19%)
Oct 01, 2021 6.830 6.890 6.630 6.700 112,517 -0.11(-1.62%)
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%)
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.