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 )

10.65 +0.15 (+1.43%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 12.39 12.47 12.14 12.44 229,784 +0.05(+0.37%)
Apr 29, 2019 12.10 12.52 12.10 12.39 153,043 +0.27(+2.26%)
Apr 26, 2019 12.21 12.33 12.09 12.12 120,099 -0.11(-0.89%)
Apr 25, 2019 12.25 12.32 12.05 12.23 153,315 -0.06(-0.52%)
Apr 24, 2019 12.40 12.45 12.28 12.29 109,174 -0.15(-1.25%)
Apr 23, 2019 12.45 12.59 12.35 12.45 182,598 -0.01(-0.07%)
Apr 22, 2019 12.85 12.98 12.41 12.45 132,559 -0.57(-4.41%)
Apr 18, 2019 12.85 13.21 12.85 13.03 132,164 +0.21(+1.64%)
Apr 17, 2019 13.09 13.13 12.78 12.82 85,024 -0.32(-2.43%)
Apr 16, 2019 12.96 13.23 12.92 13.14 111,456 +0.23(+1.77%)
Apr 15, 2019 13.08 13.08 12.89 12.91 88,557 -0.10(-0.77%)
Apr 12, 2019 13.22 13.22 12.96 13.01 94,653 -0.15(-1.11%)
Apr 11, 2019 13.28 13.28 13.09 13.16 121,746 -0.04(-0.28%)
Apr 10, 2019 13.17 13.24 13.12 13.19 122,846 -0.09(-0.69%)
Apr 09, 2019 13.17 13.39 12.72 13.28 166,037 +0.05(+0.34%)
Apr 08, 2019 13.38 13.44 13.14 13.24 107,103 -0.17(-1.29%)
Apr 05, 2019 13.37 13.58 13.23 13.41 243,708 +0.05(+0.34%)
Apr 04, 2019 13.28 13.50 13.13 13.37 90,472 +0.09(+0.69%)
Apr 03, 2019 13.48 13.48 13.19 13.28 200,403 -0.12(-0.88%)
Apr 02, 2019 13.43 13.52 13.28 13.39 237,125 -0.01(-0.07%)
Apr 01, 2019 13.32 13.44 13.18 13.40 260,223 +0.09(+0.69%)
Mar 29, 2019 13.50 13.52 13.21 13.31 238,333 -0.09(-0.68%)
Mar 28, 2019 13.51 13.61 13.29 13.40 103,460 -0.11(-0.81%)
Mar 27, 2019 13.31 13.64 13.31 13.51 175,433 +0.16(+1.23%)
Mar 26, 2019 13.49 13.53 13.21 13.35 125,813 -0.09(-0.68%)
Mar 25, 2019 13.17 13.76 13.17 13.44 287,890 +0.23(+1.73%)
Mar 22, 2019 13.27 13.34 13.07 13.21 128,654 -0.05(-0.34%)
Mar 21, 2019 13.23 13.48 13.22 13.26 100,397 -0.05(-0.41%)
Mar 20, 2019 13.54 13.56 13.31 13.31 81,053 -0.23(-1.68%)
Mar 19, 2019 13.79 13.87 13.47 13.54 136,216 -0.26(-1.92%)
Mar 18, 2019 13.62 13.91 13.61 13.80 78,733 +0.10(+0.73%)
Mar 15, 2019 13.43 13.85 13.43 13.70 327,942 +0.27(+2.04%)
Mar 14, 2019 13.25 13.46 13.23 13.43 105,855 +0.27(+2.08%)
Mar 13, 2019 13.00 13.34 13.00 13.16 91,812 +0.16(+1.26%)
Mar 12, 2019 12.74 13.29 12.74 12.99 219,001 +0.27(+2.14%)
Mar 11, 2019 12.91 13.06 12.58 12.72 465,670 +0.05(+0.43%)
Mar 08, 2019 12.78 12.89 12.54 12.67 224,236 -0.17(-1.34%)
Mar 07, 2019 13.29 13.39 12.83 12.84 179,151 -0.58(-4.33%)
Mar 06, 2019 13.78 13.78 13.34 13.42 244,015 -0.34(-2.51%)
Mar 05, 2019 13.67 13.80 13.47 13.76 163,071 +0.04(+0.26%)
Mar 04, 2019 13.22 13.85 13.18 13.73 330,703 +0.22(+1.61%)
Mar 01, 2019 13.84 13.84 13.15 13.51 152,317 -0.04(-0.27%)
Feb 28, 2019 13.62 13.70 13.50 13.55 106,654 -0.14(-1.00%)
Feb 27, 2019 13.41 13.73 13.41 13.68 104,751 +0.21(+1.55%)
Feb 26, 2019 13.47 13.59 13.43 13.47 58,447 -0.07(-0.54%)
Feb 25, 2019 13.64 13.76 13.55 13.55 152,839 -0.06(-0.47%)
Feb 22, 2019 13.62 13.66 13.49 13.61 86,126 -0.01(-0.07%)
Feb 21, 2019 13.62 13.81 13.56 13.62 104,485 +0.02(+0.13%)
Feb 20, 2019 13.71 13.97 13.47 13.60 142,134 -0.27(-1.96%)
Feb 19, 2019 13.39 13.90 13.39 13.87 105,747 +0.47(+3.52%)
Feb 15, 2019 13.27 13.52 13.22 13.40 101,765 +0.24(+1.79%)
Feb 14, 2019 13.35 13.35 13.14 13.17 75,219 -0.24(-1.76%)
Feb 13, 2019 13.47 13.57 13.34 13.40 67,224 -0.10(-0.74%)
Feb 12, 2019 13.71 13.77 13.42 13.50 154,511 -0.16(-1.20%)
Feb 11, 2019 13.47 13.73 13.27 13.66 270,162 +0.26(+1.97%)
Feb 08, 2019 13.20 13.45 13.14 13.40 96,589 +0.02(+0.14%)
Feb 07, 2019 13.40 13.58 13.17 13.38 55,092 -0.03(-0.20%)
Feb 06, 2019 13.47 13.63 13.24 13.41 190,322 -0.09(-0.67%)
Feb 05, 2019 13.63 13.66 13.41 13.50 87,084 -0.09(-0.67%)
Feb 04, 2019 13.59 13.70 13.34 13.59 88,480 -0.01(-0.07%)
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.