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 (%)
Jun 30, 2021 8.720 8.730 8.520 8.580 110,108 -0.12(-1.38%)
Jun 29, 2021 8.600 8.810 8.545 8.700 115,472 +0.14(+1.64%)
Jun 28, 2021 8.470 8.690 8.410 8.560 179,153 +0.06(+0.71%)
Jun 25, 2021 8.370 8.570 8.310 8.500 366,815 +0.16(+1.92%)
Jun 24, 2021 8.400 8.400 8.310 8.340 147,521 +0.02(+0.24%)
Jun 23, 2021 8.370 8.430 8.260 8.320 122,302 -0.05(-0.60%)
Jun 22, 2021 8.500 8.500 8.360 8.370 139,047 -0.12(-1.41%)
Jun 21, 2021 8.400 8.560 8.385 8.490 176,950 +0.07(+0.83%)
Jun 18, 2021 8.680 8.780 8.410 8.420 219,662 -0.36(-4.10%)
Jun 17, 2021 9.130 9.140 8.780 8.780 157,009 -0.36(-3.94%)
Jun 16, 2021 8.970 9.200 8.885 9.140 162,608 +0.17(+1.90%)
Jun 15, 2021 9.000 9.040 8.780 8.970 118,441 +0.07(+0.79%)
Jun 14, 2021 8.700 8.900 8.690 8.900 80,437 +0.15(+1.71%)
Jun 11, 2021 8.870 8.900 8.680 8.750 135,366 -0.05(-0.57%)
Jun 10, 2021 8.730 8.870 8.680 8.800 122,644 +0.06(+0.69%)
Jun 09, 2021 8.630 8.830 8.630 8.740 123,863 +0.13(+1.51%)
Jun 08, 2021 8.440 8.660 8.430 8.610 69,517 +0.13(+1.53%)
Jun 07, 2021 8.420 8.600 8.320 8.480 140,521 +0.13(+1.56%)
Jun 04, 2021 8.480 8.480 8.320 8.350 140,328 -0.10(-1.18%)
Jun 03, 2021 8.350 8.520 8.340 8.450 85,168 +0.06(+0.72%)
Jun 02, 2021 8.600 8.600 8.330 8.390 88,583 -0.12(-1.41%)
Jun 01, 2021 8.330 8.520 8.260 8.510 194,981 +0.18(+2.16%)
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%)
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.