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 )

6.155 USD +0.005 (+0.08%)
Streaming Delayed Price Updated: 11:12 AM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 18, 2022 6.230 6.250 6.020 6.150 134,853 -0.10(-1.60%)
Jan 14, 2022 6.250 0 +0.00(+0.00%)
Jan 13, 2022 6.410 6.455 6.220 6.250 114,777 -0.16(-2.50%)
Jan 12, 2022 6.330 6.430 6.210 6.410 161,442 +0.07(+1.10%)
Jan 11, 2022 6.500 6.500 6.260 6.340 110,736 -0.12(-1.86%)
Jan 10, 2022 6.590 6.590 6.350 6.460 139,244 -0.09(-1.37%)
Jan 07, 2022 6.470 6.590 6.470 6.550 90,855 +0.07(+1.08%)
Jan 06, 2022 6.420 6.600 6.325 6.480 158,484 +0.05(+0.78%)
Jan 05, 2022 6.550 6.580 6.420 6.430 167,498 -0.10(-1.53%)
Jan 04, 2022 6.160 6.840 6.090 6.530 481,553 +0.64(+10.87%)
Jan 03, 2022 5.800 6.110 5.800 5.890 141,981 +0.01(+0.17%)
Dec 31, 2021 6.010 6.050 5.870 5.880 201,305 -0.14(-2.33%)
Dec 30, 2021 6.080 6.120 6.020 6.020 145,523 -0.06(-0.99%)
Dec 29, 2021 6.250 6.280 6.040 6.080 120,722 -0.13(-2.09%)
Dec 28, 2021 5.890 6.300 5.820 6.210 228,611 +0.32(+5.43%)
Dec 27, 2021 5.900 5.990 5.750 5.890 150,328 -0.02(-0.34%)
Dec 23, 2021 5.710 6.059 5.710 5.910 205,757 +0.23(+4.05%)
Dec 22, 2021 5.720 5.850 5.650 5.680 193,294 -0.10(-1.73%)
Dec 21, 2021 5.620 5.815 5.620 5.780 378,907 +0.17(+3.03%)
Dec 20, 2021 5.790 5.800 5.610 5.610 275,116 -0.25(-4.27%)
Dec 17, 2021 5.970 6.020 5.820 5.860 384,454 -0.13(-2.17%)
Dec 16, 2021 5.990 6.270 5.970 5.990 305,010 +0.06(+1.01%)
Dec 15, 2021 5.840 6.100 5.710 5.930 323,575 +0.14(+2.42%)
Dec 14, 2021 5.920 6.030 5.780 5.790 266,982 -0.17(-2.85%)
Dec 13, 2021 6.220 6.310 5.920 5.960 260,397 -0.26(-4.18%)
Dec 10, 2021 6.340 6.440 6.200 6.220 175,294 -0.15(-2.35%)
Dec 09, 2021 6.520 6.520 6.370 6.370 164,280 -0.17(-2.60%)
Dec 08, 2021 6.660 6.710 6.540 6.540 146,663 -0.13(-1.95%)
Dec 07, 2021 6.800 6.810 6.640 6.670 275,026 -0.11(-1.62%)
Dec 06, 2021 6.830 6.980 6.710 6.780 143,748 +0.07(+1.04%)
Dec 03, 2021 7.030 7.043 6.710 6.710 245,494 -0.31(-4.42%)
Dec 02, 2021 6.780 7.140 6.745 7.020 146,208 +0.28(+4.15%)
Dec 01, 2021 6.840 7.000 6.690 6.740 251,387 +0.08(+1.20%)
Nov 30, 2021 7.120 7.120 6.630 6.660 787,968 -0.53(-7.37%)
Nov 29, 2021 7.150 7.370 7.070 7.190 245,652 +0.16(+2.28%)
Nov 26, 2021 7.000 7.100 6.750 7.030 211,284 -0.18(-2.50%)
Nov 24, 2021 7.080 7.330 7.010 7.210 200,839 +0.12(+1.69%)
Nov 23, 2021 6.700 7.180 6.700 7.090 279,085 +0.38(+5.66%)
Nov 22, 2021 6.490 6.860 6.470 6.710 121,766 +0.20(+3.07%)
Nov 19, 2021 6.330 6.580 6.330 6.510 117,638 +0.09(+1.40%)
Nov 18, 2021 6.620 6.495 6.420 6.420 190,025 -0.17(-2.58%)
Nov 17, 2021 6.600 6.660 6.510 6.590 100,519 +0.01(+0.15%)
Nov 16, 2021 6.600 6.650 6.550 6.580 168,278 -0.07(-1.05%)
Nov 15, 2021 6.640 6.678 6.580 6.650 175,686 +0.05(+0.76%)
Nov 12, 2021 6.590 6.695 6.540 6.600 295,718 -0.01(-0.15%)
Nov 11, 2021 6.600 6.660 6.550 6.610 110,429 -0.02(-0.30%)
Nov 10, 2021 6.690 6.620 6.630 132,597 -0.02(-0.30%)
Nov 09, 2021 6.700 6.840 6.610 6.650 208,634 -0.13(-1.92%)
Nov 08, 2021 6.860 6.935 6.740 6.780 125,076 -0.07(-1.02%)
Nov 05, 2021 6.500 6.990 6.500 6.850 211,142 +0.04(+0.59%)
Nov 04, 2021 7.180 7.180 6.810 6.810 82,260 -0.30(-4.22%)
Nov 03, 2021 6.790 7.180 6.790 7.110 152,733 +0.36(+5.33%)
Nov 02, 2021 6.740 6.820 6.620 6.750 91,575 -0.02(-0.30%)
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.