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 )

5.940 USD +0.130 (+2.24%)
Official Closing Price Updated: 4:10 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 9.500 9.500 9.230 9.320 136,600 -0.26(-2.71%)
Jan 28, 2021 9.700 9.753 9.510 9.580 136,731 -0.09(-0.93%)
Jan 27, 2021 9.800 9.880 9.510 9.670 160,055 -0.24(-2.42%)
Jan 26, 2021 10.31 10.31 9.860 9.910 99,169 -0.37(-3.60%)
Jan 25, 2021 10.24 10.32 9.960 10.28 92,738 +0.02(+0.19%)
Jan 22, 2021 10.03 10.29 10.00 10.26 136,700 +0.09(+0.88%)
Jan 21, 2021 10.21 10.26 10.09 10.17 188,185 +0.06(+0.59%)
Jan 20, 2021 10.16 10.21 9.900 10.11 140,804 -0.03(-0.30%)
Jan 19, 2021 10.54 10.54 10.13 10.14 109,047 -0.22(-2.12%)
Jan 15, 2021 10.25 10.52 10.25 10.36 126,000 -0.05(-0.48%)
Jan 14, 2021 10.29 10.52 10.14 10.41 77,808 +0.17(+1.66%)
Jan 13, 2021 10.39 10.39 10.12 10.24 53,730 -0.15(-1.44%)
Jan 12, 2021 10.30 10.46 10.29 10.39 48,687 +0.04(+0.39%)
Jan 11, 2021 10.41 10.64 10.25 10.35 68,613 -0.19(-1.80%)
Jan 08, 2021 10.92 10.92 10.47 10.54 178,400 -0.40(-3.66%)
Jan 07, 2021 10.83 11.49 10.49 10.94 178,521 +0.15(+1.39%)
Jan 06, 2021 10.63 11.12 10.63 10.79 212,901 +0.38(+3.65%)
Jan 05, 2021 10.43 10.49 10.24 10.41 162,546 -0.02(-0.19%)
Jan 04, 2021 10.29 10.50 10.17 10.43 125,865 +0.30(+2.96%)
Dec 31, 2020 10.13 10.13 10.13 135,939 -0.28(-2.69%)
Dec 30, 2020 10.28 10.50 10.28 10.41 135,939 +0.03(+0.29%)
Dec 29, 2020 10.36 10.42 10.09 10.38 214,035 +0.02(+0.19%)
Dec 28, 2020 10.25 10.62 10.23 10.36 162,900 +0.24(+2.37%)
Dec 24, 2020 10.38 10.38 10.09 10.12 83,800 -0.24(-2.32%)
Dec 23, 2020 10.49 10.60 10.12 10.36 127,500 +0.00(+0.00%)
Dec 22, 2020 10.60 10.71 10.33 10.36 289,246 +0.71(+7.36%)
Dec 21, 2020 9.860 9.970 9.650 9.650 142,956 -0.33(-3.31%)
Dec 18, 2020 10.10 10.19 9.920 9.980 438,400 +0.00(+0.00%)
Dec 17, 2020 9.800 10.23 9.720 9.980 203,224 +0.23(+2.36%)
Dec 16, 2020 9.920 10.06 9.720 9.750 166,934 -0.13(-1.32%)
Dec 15, 2020 9.570 9.960 9.460 9.880 116,978 +0.35(+3.67%)
Dec 14, 2020 9.760 9.800 9.510 9.530 123,765 -0.15(-1.55%)
Dec 11, 2020 10.00 10.11 9.650 9.680 127,500 -0.53(-5.19%)
Dec 10, 2020 10.40 10.48 10.14 10.21 80,481 -0.26(-2.48%)
Dec 09, 2020 10.50 10.66 10.37 10.47 83,914 +0.08(+0.77%)
Dec 08, 2020 10.27 10.41 10.06 10.39 395,528 +0.02(+0.19%)
Dec 07, 2020 10.77 10.77 10.35 10.37 88,035 -0.38(-3.53%)
Dec 04, 2020 10.24 10.76 10.24 10.75 42,700 +0.48(+4.67%)
Dec 03, 2020 10.34 10.34 9.250 10.27 611,387 -0.02(-0.19%)
Dec 02, 2020 10.22 10.42 10.20 10.29 87,273 +0.05(+0.49%)
Dec 01, 2020 10.52 10.62 10.14 10.24 145,636 -0.10(-0.97%)
Nov 30, 2020 10.50 10.55 10.25 10.34 193,178 -0.19(-1.80%)
Nov 27, 2020 10.77 10.77 10.41 10.53 50,500 -0.21(-1.96%)
Nov 25, 2020 10.90 10.90 10.53 10.74 72,100 -0.19(-1.74%)
Nov 24, 2020 10.75 11.09 10.69 10.93 67,029 +0.26(+2.44%)
Nov 23, 2020 10.57 10.71 10.49 10.67 67,772 +0.05(+0.47%)
Nov 20, 2020 10.46 10.62 10.37 10.62 67,800 +0.05(+0.47%)
Nov 19, 2020 10.58 10.65 10.40 10.57 63,420 -0.09(-0.84%)
Nov 18, 2020 10.70 10.85 10.58 10.66 66,128 -0.01(-0.09%)
Nov 17, 2020 10.62 10.85 10.41 10.67 85,572 -0.09(-0.84%)
Nov 16, 2020 10.26 10.76 10.26 10.76 110,322 +0.50(+4.87%)
Nov 13, 2020 9.990 10.37 9.910 10.26 107,700 +0.37(+3.74%)
Nov 12, 2020 9.840 10.06 9.760 9.890 74,896 -0.08(-0.80%)
Nov 11, 2020 10.15 10.15 9.750 9.970 92,374 -0.06(-0.60%)
Nov 10, 2020 9.550 10.19 9.550 10.03 186,987 +0.59(+6.25%)
Nov 09, 2020 9.900 10.10 9.430 9.440 217,150 +0.38(+4.19%)
Nov 06, 2020 9.430 9.430 8.960 9.060 144,300 -0.33(-3.51%)
Nov 05, 2020 9.350 9.480 9.270 9.390 96,783 +0.11(+1.19%)
Nov 04, 2020 9.540 9.750 9.150 9.280 141,452 -0.45(-4.62%)
Nov 03, 2020 10.03 10.22 9.420 9.730 191,082 -0.05(-0.51%)
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.