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 )

5.810 USD -0.080 (-1.36%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 6.780 143,749 +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 7.020 146,205 +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 6.410 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%)
Nov 01, 2021 6.570 6.800 6.540 6.770 117,883 +0.23(+3.52%)
Oct 29, 2021 6.540 6.660 6.495 6.540 92,652 +0.01(+0.15%)
Oct 28, 2021 6.360 6.580 6.360 6.530 107,358 +0.16(+2.51%)
Oct 27, 2021 6.600 6.570 6.330 6.370 156,233 -0.25(-3.78%)
Oct 26, 2021 6.820 6.610 6.620 97,608 -0.21(-3.07%)
Oct 25, 2021 6.730 6.900 6.614 6.830 107,693 +0.06(+0.89%)
Oct 22, 2021 7.210 7.230 6.720 6.770 264,131 -0.48(-6.62%)
Oct 21, 2021 6.940 7.330 6.940 7.250 156,408 +0.26(+3.72%)
Oct 20, 2021 6.900 7.040 6.860 6.990 108,511 +0.09(+1.30%)
Oct 19, 2021 6.880 6.920 6.760 6.900 101,289 +0.10(+1.47%)
Oct 18, 2021 6.950 6.950 6.750 6.800 176,173 -0.09(-1.31%)
Oct 15, 2021 6.970 6.990 6.850 6.890 153,921 +0.04(+0.58%)
Oct 14, 2021 6.920 7.020 6.800 6.850 52,802 -0.03(-0.44%)
Oct 13, 2021 6.880 6.960 6.710 6.880 102,493 +0.02(+0.29%)
Oct 12, 2021 6.980 7.050 6.810 6.860 155,230 -0.13(-1.86%)
Oct 11, 2021 7.250 7.290 6.980 6.990 72,930 -0.27(-3.72%)
Oct 08, 2021 7.180 7.340 7.135 7.260 118,075 -0.01(-0.14%)
Oct 07, 2021 7.170 7.320 7.088 7.270 188,963 +0.21(+2.97%)
Oct 06, 2021 6.930 7.060 6.770 7.060 146,394 +0.12(+1.73%)
Oct 05, 2021 6.750 7.000 6.750 6.940 126,974 +0.16(+2.36%)
Oct 04, 2021 6.690 6.870 6.620 6.780 125,229 +0.08(+1.19%)
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.