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 )

6.120 USD -0.030 (-0.49%)
Official Closing Price Updated: 7:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 9.920 9.951 9.650 9.710 147,100 -0.22(-2.22%)
Feb 25, 2021 10.39 10.40 9.920 9.930 102,640 -0.45(-4.34%)
Feb 24, 2021 10.20 10.40 10.13 10.38 159,704 +0.22(+2.17%)
Feb 23, 2021 10.20 10.42 10.05 10.16 193,498 -0.03(-0.29%)
Feb 22, 2021 9.800 10.24 9.690 10.19 202,940 +0.37(+3.77%)
Feb 19, 2021 9.700 10.07 9.590 9.820 188,500 +0.12(+1.24%)
Feb 18, 2021 9.820 9.950 9.560 9.700 136,089 -0.14(-1.42%)
Feb 17, 2021 9.750 10.13 9.650 9.840 225,997 +0.12(+1.23%)
Feb 16, 2021 9.610 9.840 9.450 9.720 252,719 +0.20(+2.10%)
Feb 12, 2021 9.580 9.605 9.340 9.520 192,000 -0.10(-1.04%)
Feb 11, 2021 9.540 9.660 9.410 9.620 221,766 +0.02(+0.21%)
Feb 10, 2021 9.700 9.700 9.410 9.600 169,323 -0.04(-0.41%)
Feb 09, 2021 9.720 9.815 9.400 9.640 174,395 +0.01(+0.10%)
Feb 08, 2021 9.270 9.830 9.260 9.630 266,119 +0.32(+3.44%)
Feb 05, 2021 9.320 9.450 9.100 9.310 359,900 +0.05(+0.54%)
Feb 04, 2021 9.320 9.360 9.220 9.260 179,080 -0.04(-0.43%)
Feb 03, 2021 9.340 9.430 9.220 9.300 256,084 -0.09(-0.96%)
Feb 02, 2021 9.320 9.440 9.100 9.390 246,536 +0.20(+2.18%)
Feb 01, 2021 9.350 9.350 9.090 9.190 252,096 -0.13(-1.39%)
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%)
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.