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 (%)
May 28, 2021 8.400 8.420 8.220 8.330 114,527 +0.04(+0.48%)
May 27, 2021 8.365 8.455 8.260 8.290 237,347 +0.01(+0.12%)
May 26, 2021 8.210 8.330 8.120 8.280 141,680 +0.09(+1.10%)
May 25, 2021 8.510 8.510 8.190 8.190 203,404 -0.32(-3.76%)
May 24, 2021 8.520 8.550 8.300 8.510 120,676 +0.01(+0.12%)
May 21, 2021 8.600 8.600 8.400 8.500 89,123 -0.02(-0.23%)
May 20, 2021 8.590 8.660 8.380 8.520 100,358 -0.10(-1.16%)
May 19, 2021 8.430 8.660 8.200 8.620 149,915 +0.18(+2.13%)
May 18, 2021 8.600 8.680 8.390 8.440 147,324 -0.19(-2.20%)
May 17, 2021 8.660 8.910 8.530 8.630 163,958 +0.02(+0.23%)
May 14, 2021 8.350 8.650 8.320 8.610 182,157 +0.30(+3.61%)
May 13, 2021 8.450 8.600 8.280 8.310 166,773 -0.20(-2.35%)
May 12, 2021 8.630 8.810 8.400 8.510 180,108 -0.14(-1.62%)
May 11, 2021 9.010 9.230 8.540 8.650 219,687 -0.45(-4.95%)
May 10, 2021 9.270 9.400 9.070 9.100 203,523 -0.30(-3.19%)
May 07, 2021 8.690 9.410 8.680 9.400 224,038 +0.73(+8.42%)
May 06, 2021 8.800 8.870 8.601 8.670 245,763 -0.20(-2.25%)
May 05, 2021 9.020 9.091 8.620 8.870 256,043 -0.20(-2.21%)
May 04, 2021 9.250 9.290 9.020 9.070 156,837 -0.23(-2.47%)
May 03, 2021 9.210 9.475 9.100 9.300 257,609 +0.19(+2.09%)
Apr 30, 2021 9.350 9.415 8.920 9.110 546,400 -0.20(-2.15%)
Apr 29, 2021 9.580 9.670 9.280 9.310 122,449 -0.22(-2.31%)
Apr 28, 2021 9.550 9.635 9.290 9.530 138,456 -0.01(-0.10%)
Apr 27, 2021 9.710 9.730 9.510 9.540 99,549 -0.19(-1.95%)
Apr 26, 2021 10.22 10.24 9.720 9.730 130,890 -0.48(-4.70%)
Apr 23, 2021 10.26 10.41 10.15 10.21 85,900 -0.03(-0.29%)
Apr 22, 2021 10.59 10.59 10.22 10.24 90,388 -0.35(-3.31%)
Apr 21, 2021 10.33 10.64 10.31 10.59 68,969 +0.28(+2.72%)
Apr 20, 2021 10.78 10.78 10.28 10.31 74,363 -0.41(-3.82%)
Apr 19, 2021 10.85 10.85 10.63 10.72 56,155 -0.17(-1.56%)
Apr 16, 2021 11.03 11.07 10.67 10.89 46,900 +0.01(+0.09%)
Apr 15, 2021 10.86 10.92 10.70 10.88 47,299 +0.11(+1.02%)
Apr 14, 2021 10.67 10.88 10.66 10.77 36,976 +0.06(+0.56%)
Apr 13, 2021 10.62 10.78 10.50 10.71 64,680 +0.03(+0.28%)
Apr 12, 2021 10.76 10.85 10.63 10.68 75,686 -0.05(-0.47%)
Apr 09, 2021 10.81 10.94 10.69 10.73 56,400 -0.07(-0.65%)
Apr 08, 2021 10.86 10.99 10.67 10.80 118,346 -0.04(-0.37%)
Apr 07, 2021 10.96 10.96 10.72 10.84 126,536 -0.10(-0.91%)
Apr 06, 2021 11.01 11.13 10.85 10.94 92,171 -0.11(-1.00%)
Apr 05, 2021 11.24 11.29 10.99 11.05 97,958 -0.12(-1.07%)
Apr 01, 2021 11.00 11.18 10.91 11.17 115,600 +0.09(+0.81%)
Mar 31, 2021 11.29 11.38 11.00 11.08 180,296 -0.21(-1.86%)
Mar 30, 2021 11.39 11.57 11.20 11.29 91,145 -0.09(-0.79%)
Mar 29, 2021 11.45 11.79 11.37 11.38 116,279 -0.16(-1.39%)
Mar 26, 2021 11.47 11.62 11.37 11.54 79,500 +0.19(+1.67%)
Mar 25, 2021 11.09 11.48 11.00 11.35 249,763 +0.25(+2.25%)
Mar 24, 2021 11.31 11.51 11.10 11.10 165,606 -0.04(-0.36%)
Mar 23, 2021 11.51 11.68 11.09 11.14 167,816 -0.52(-4.46%)
Mar 22, 2021 11.96 12.05 11.61 11.66 123,287 -0.33(-2.75%)
Mar 19, 2021 11.86 12.20 11.80 11.99 345,900 +0.06(+0.50%)
Mar 18, 2021 11.69 12.15 11.69 11.93 203,693 +0.23(+1.97%)
Mar 17, 2021 11.73 11.78 11.45 11.70 94,156 +0.00(+0.00%)
Mar 16, 2021 11.85 11.87 11.56 11.70 137,485 -0.17(-1.43%)
Mar 15, 2021 11.53 11.87 11.36 11.87 111,157 +0.30(+2.59%)
Mar 12, 2021 11.62 11.77 11.30 11.57 169,200 +0.00(+0.00%)
Mar 11, 2021 11.13 11.63 11.13 11.57 182,681 +0.29(+2.57%)
Mar 10, 2021 11.25 11.32 11.07 11.28 143,392 -0.02(-0.18%)
Mar 09, 2021 11.20 11.35 10.92 11.30 182,859 +0.05(+0.44%)
Mar 08, 2021 10.77 11.29 10.72 11.25 150,793 +0.50(+4.65%)
Mar 05, 2021 10.50 10.84 10.37 10.75 169,600 +0.39(+3.76%)
Mar 04, 2021 10.50 10.86 10.32 10.36 228,854 +0.06(+0.58%)
Mar 03, 2021 10.12 10.49 10.07 10.30 120,917 +0.11(+1.08%)
Mar 02, 2021 10.21 10.39 10.03 10.19 115,868 -0.09(-0.88%)
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.