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 )

10.65 +0.15 (+1.43%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 6.308 6.424 6.264 6.308 96,061 +0.01(+0.15%)
Oct 28, 2021 6.134 6.346 6.134 6.298 111,308 +0.15(+2.51%)
Oct 27, 2021 6.366 6.337 6.105 6.144 161,982 -0.24(-3.78%)
Oct 26, 2021 6.578 6.375 6.385 101,199 -0.20(-3.07%)
Oct 25, 2021 6.491 6.655 6.380 6.588 111,655 +0.06(+0.89%)
Oct 22, 2021 6.954 6.973 6.481 6.530 273,850 -0.46(-6.62%)
Oct 21, 2021 6.694 7.070 6.694 6.993 162,163 +0.25(+3.72%)
Oct 20, 2021 6.655 6.790 6.617 6.742 112,504 +0.09(+1.30%)
Oct 19, 2021 6.636 6.674 6.520 6.655 105,016 +0.10(+1.47%)
Oct 18, 2021 6.703 6.703 6.510 6.559 182,655 -0.09(-1.31%)
Oct 15, 2021 6.723 6.742 6.607 6.645 159,585 +0.04(+0.58%)
Oct 14, 2021 6.674 6.771 6.559 6.607 54,745 -0.03(-0.44%)
Oct 13, 2021 6.636 6.713 6.472 6.636 106,264 +0.02(+0.29%)
Oct 12, 2021 6.732 6.800 6.568 6.617 160,942 -0.13(-1.86%)
Oct 11, 2021 6.993 7.031 6.732 6.742 75,613 -0.26(-3.72%)
Oct 08, 2021 6.925 7.079 6.882 7.002 122,419 -0.01(-0.14%)
Oct 07, 2021 6.916 7.060 6.837 7.012 195,916 +0.20(+2.97%)
Oct 06, 2021 6.684 6.809 6.530 6.809 151,781 +0.12(+1.73%)
Oct 05, 2021 6.510 6.752 6.510 6.694 131,646 +0.15(+2.36%)
Oct 04, 2021 6.453 6.626 6.385 6.539 129,837 +0.08(+1.19%)
Oct 01, 2021 6.588 6.645 6.395 6.462 116,657 -0.11(-1.62%)
Sep 30, 2021 6.607 6.707 6.501 6.568 155,736 +0.04(+0.59%)
Sep 29, 2021 6.549 6.626 6.491 6.530 83,982 -0.01(-0.15%)
Sep 28, 2021 6.829 6.848 6.337 6.539 220,514 -0.27(-3.97%)
Sep 27, 2021 6.867 6.973 6.761 6.809 101,331 -0.02(-0.28%)
Sep 24, 2021 6.790 6.906 6.723 6.829 165,737 +0.07(+1.00%)
Sep 23, 2021 6.848 6.973 6.732 6.761 181,807 -0.02(-0.28%)
Sep 22, 2021 6.375 6.862 6.318 6.780 257,221 +0.46(+7.33%)
Sep 21, 2021 6.211 6.385 6.134 6.318 181,825 +0.17(+2.83%)
Sep 20, 2021 6.019 6.163 5.826 6.144 251,410 +0.12(+1.92%)
Sep 17, 2021 5.401 6.105 5.401 6.028 390,129 +0.68(+12.82%)
Sep 16, 2021 5.845 5.874 5.276 5.343 666,228 -0.50(-8.58%)
Sep 15, 2021 6.019 6.028 5.787 5.845 333,204 -0.21(-3.50%)
Sep 14, 2021 6.163 6.163 5.990 6.057 124,063 -0.11(-1.72%)
Sep 13, 2021 6.316 6.354 6.135 6.163 113,799 -0.08(-1.23%)
Sep 10, 2021 6.479 6.479 6.201 6.240 146,175 -0.15(-2.39%)
Sep 09, 2021 6.459 6.479 6.278 6.393 251,541 -0.11(-1.76%)
Sep 08, 2021 6.307 6.517 6.259 6.507 138,495 +0.17(+2.71%)
Sep 07, 2021 6.373 6.431 6.307 6.335 118,636 -0.04(-0.60%)
Sep 03, 2021 6.488 6.498 6.321 6.373 80,627 -0.14(-2.20%)
Sep 02, 2021 6.488 6.526 6.402 6.517 106,266 +0.03(+0.44%)
Sep 01, 2021 6.756 6.756 6.479 6.488 110,473 -0.20(-3.00%)
Aug 31, 2021 6.498 6.746 6.498 6.689 123,208 +0.15(+2.34%)
Aug 30, 2021 6.459 6.555 6.297 6.536 135,207 +0.06(+0.88%)
Aug 27, 2021 6.163 6.536 6.154 6.479 130,689 +0.26(+4.15%)
Aug 26, 2021 6.297 6.321 6.173 6.221 154,450 -0.09(-1.36%)
Aug 25, 2021 6.364 6.383 6.268 6.307 166,585 -0.05(-0.75%)
Aug 24, 2021 6.373 6.455 6.326 6.354 128,857 -0.07(-1.04%)
Aug 23, 2021 6.402 6.459 6.393 6.421 109,449 +0.05(+0.75%)
Aug 20, 2021 6.106 6.479 6.049 6.373 256,850 +0.24(+3.89%)
Aug 19, 2021 6.373 6.421 6.125 6.135 288,262 -0.31(-4.75%)
Aug 18, 2021 6.507 6.517 6.345 6.440 184,394 -0.11(-1.61%)
Aug 17, 2021 6.440 6.584 6.278 6.545 186,024 +0.09(+1.33%)
Aug 16, 2021 6.737 6.737 6.450 6.459 228,952 -0.33(-4.92%)
Aug 13, 2021 6.842 6.937 6.756 6.794 122,753 -0.07(-0.97%)
Aug 12, 2021 7.119 7.138 6.803 6.861 144,555 -0.30(-4.14%)
Aug 11, 2021 7.138 7.195 7.052 7.157 85,155 +0.01(+0.13%)
Aug 10, 2021 6.985 7.195 6.946 7.147 96,605 +0.16(+2.33%)
Aug 09, 2021 6.956 7.224 6.870 6.985 200,008 +0.07(+0.97%)
Aug 06, 2021 6.784 6.975 6.689 6.918 165,809 +0.25(+3.72%)
Aug 05, 2021 6.727 6.770 6.612 6.670 239,610 -0.02(-0.29%)
Aug 04, 2021 6.698 6.894 6.641 6.689 167,698 -0.07(-0.99%)
Aug 03, 2021 6.861 6.899 6.737 6.756 209,329 -0.09(-1.26%)
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.