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 )

10.29 -0.14 (-1.34%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
May 31, 2023 4.380 4.500 4.300 4.420 67,390 +0.04(+0.91%)
May 30, 2023 4.970 4.970 4.380 4.380 309,660 -0.53(-10.79%)
May 26, 2023 4.830 4.970 4.820 4.910 118,511 -0.01(-0.20%)
May 25, 2023 4.990 4.990 4.771 4.920 94,991 -0.08(-1.60%)
May 24, 2023 4.990 5.000 4.840 5.000 134,521 +0.00(+0.00%)
May 23, 2023 4.780 5.000 4.641 5.000 174,132 +0.20(+4.17%)
May 22, 2023 5.010 5.010 4.670 4.800 149,354 -0.20(-4.00%)
May 19, 2023 5.000 5.120 4.810 5.000 392,807 +0.04(+0.81%)
May 18, 2023 5.130 5.149 4.700 4.960 205,488 -0.14(-2.75%)
May 17, 2023 5.130 5.190 4.885 5.100 169,627 +0.03(+0.59%)
May 16, 2023 5.040 5.230 4.910 5.070 372,108 +0.06(+1.20%)
May 15, 2023 4.750 5.210 4.750 5.010 404,394 +0.37(+7.97%)
May 12, 2023 4.450 4.850 4.390 4.640 261,916 +0.27(+6.18%)
May 11, 2023 4.700 4.780 4.350 4.370 121,497 -0.34(-7.22%)
May 10, 2023 4.570 4.830 4.550 4.710 293,201 +0.14(+3.06%)
May 09, 2023 4.100 4.770 4.100 4.570 308,549 +0.48(+11.74%)
May 08, 2023 3.740 4.180 3.660 4.090 173,674 +0.33(+8.78%)
May 05, 2023 3.820 3.820 3.230 3.760 209,510 +0.48(+14.63%)
May 04, 2023 3.380 3.380 3.200 3.280 136,343 -0.12(-3.53%)
May 03, 2023 3.340 3.490 3.320 3.400 34,421 +0.03(+0.89%)
May 02, 2023 3.500 3.535 3.320 3.370 229,474 -0.10(-2.88%)
May 01, 2023 3.240 3.580 3.230 3.470 107,182 +0.24(+7.43%)
Apr 28, 2023 3.410 3.520 3.150 3.230 99,656 -0.18(-5.28%)
Apr 27, 2023 3.260 3.460 3.210 3.410 99,525 +0.15(+4.60%)
Apr 26, 2023 3.320 3.370 3.250 3.260 18,559 -0.03(-0.91%)
Apr 25, 2023 3.450 3.513 3.250 3.290 95,315 -0.14(-4.08%)
Apr 24, 2023 3.480 3.600 3.400 3.430 236,045 +0.00(+0.00%)
Apr 21, 2023 3.340 3.500 3.270 3.430 91,238 +0.09(+2.69%)
Apr 20, 2023 3.330 3.390 3.310 3.340 20,837 +0.01(+0.30%)
Apr 19, 2023 3.120 3.450 3.120 3.330 164,675 +0.21(+6.73%)
Apr 18, 2023 3.200 3.280 3.120 3.120 246,306 +0.06(+1.96%)
Apr 17, 2023 2.960 3.085 2.950 3.060 33,270 +0.10(+3.38%)
Apr 14, 2023 3.010 3.080 2.920 2.960 55,694 -0.03(-1.00%)
Apr 13, 2023 2.960 3.079 2.930 2.990 50,915 +0.01(+0.34%)
Apr 12, 2023 2.930 2.990 2.930 2.980 63,096 +0.07(+2.41%)
Apr 11, 2023 2.890 2.990 2.885 2.910 79,472 +0.03(+1.04%)
Apr 10, 2023 2.870 2.950 2.850 2.880 91,986 +0.00(+0.00%)
Apr 06, 2023 2.910 2.930 2.850 2.880 77,565 -0.07(-2.37%)
Apr 05, 2023 2.900 3.000 2.900 2.950 44,139 -0.01(-0.34%)
Apr 04, 2023 2.990 3.040 2.960 2.960 173,315 +0.04(+1.37%)
Apr 03, 2023 3.020 3.080 2.860 2.920 174,889 -0.16(-5.19%)
Mar 31, 2023 2.990 3.090 2.875 3.080 227,432 +0.11(+3.70%)
Mar 30, 2023 3.070 3.090 2.960 2.970 77,756 -0.06(-1.98%)
Mar 29, 2023 2.910 3.045 2.910 3.030 97,622 +0.14(+4.84%)
Mar 28, 2023 3.050 3.100 2.830 2.890 106,040 -0.18(-5.86%)
Mar 27, 2023 3.060 3.180 3.040 3.070 217,086 +0.12(+4.07%)
Mar 24, 2023 3.020 3.080 2.910 2.950 126,663 -0.03(-1.01%)
Mar 23, 2023 3.130 3.210 2.950 2.980 59,830 -0.14(-4.49%)
Mar 22, 2023 3.140 3.290 3.100 3.120 107,743 -0.01(-0.32%)
Mar 21, 2023 2.830 3.130 2.830 3.130 143,510 +0.31(+10.99%)
Mar 20, 2023 2.860 2.953 2.759 2.820 338,262 -0.12(-4.08%)
Mar 17, 2023 3.100 3.210 2.940 2.940 275,211 -0.16(-5.16%)
Mar 16, 2023 3.080 3.350 3.030 3.100 192,945 -0.01(-0.32%)
Mar 15, 2023 3.260 3.290 3.100 3.110 103,055 -0.24(-7.16%)
Mar 14, 2023 3.180 3.500 3.180 3.350 197,999 +0.20(+6.35%)
Mar 13, 2023 3.490 3.550 3.100 3.150 537,079 -0.32(-9.22%)
Mar 10, 2023 3.650 3.790 3.380 3.470 333,875 -0.21(-5.71%)
Mar 09, 2023 3.730 3.790 3.570 3.680 153,821 -0.06(-1.60%)
Mar 08, 2023 3.820 3.860 3.630 3.740 199,460 -0.07(-1.84%)
Mar 07, 2023 3.520 3.920 3.520 3.810 373,067 +0.30(+8.55%)
Mar 06, 2023 3.780 3.900 3.310 3.510 455,284 -0.13(-3.57%)
Mar 03, 2023 3.230 3.690 3.040 3.640 1,239,944 +0.92(+33.82%)
Mar 02, 2023 2.720 2.730 2.615 2.720 164,543 +0.06(+2.26%)
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.
 
 
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.