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 )

10.64 +0.14 (+1.33%)
Streaming Delayed Price Updated: 11:05 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 9.365 9.394 9.110 9.167 155,816 -0.21(-2.22%)
Feb 25, 2021 9.809 9.818 9.365 9.375 108,721 -0.42(-4.34%)
Feb 24, 2021 9.629 9.818 9.563 9.799 169,166 +0.21(+2.17%)
Feb 23, 2021 9.629 9.837 9.488 9.592 204,963 -0.03(-0.29%)
Feb 22, 2021 9.252 9.667 9.148 9.620 214,964 +0.35(+3.77%)
Feb 19, 2021 9.157 9.507 9.054 9.271 199,669 +0.11(+1.24%)
Feb 18, 2021 9.271 9.393 9.025 9.157 144,179 -0.13(-1.42%)
Feb 17, 2021 9.205 9.563 9.110 9.290 239,387 +0.11(+1.23%)
Feb 16, 2021 9.072 9.290 8.921 9.176 267,693 +0.19(+2.10%)
Feb 12, 2021 9.044 9.067 8.818 8.987 203,376 -0.09(-1.04%)
Feb 11, 2021 9.006 9.120 8.884 9.082 234,906 +0.02(+0.21%)
Feb 10, 2021 9.157 9.157 8.884 9.063 179,355 -0.04(-0.42%)
Feb 09, 2021 9.176 9.266 8.874 9.101 184,728 +0.01(+0.10%)
Feb 08, 2021 8.751 9.280 8.742 9.091 281,887 +0.30(+3.44%)
Feb 05, 2021 8.799 8.921 8.591 8.789 381,225 +0.05(+0.54%)
Feb 04, 2021 8.799 8.836 8.704 8.742 189,690 -0.04(-0.43%)
Feb 03, 2021 8.818 8.902 8.704 8.780 271,257 -0.08(-0.96%)
Feb 02, 2021 8.799 8.912 8.591 8.865 261,143 +0.19(+2.18%)
Feb 01, 2021 8.827 8.827 8.582 8.676 267,033 -0.12(-1.39%)
Jan 29, 2021 8.969 8.969 8.714 8.799 144,693 -0.25(-2.71%)
Jan 28, 2021 9.157 9.207 8.978 9.044 144,832 -0.08(-0.93%)
Jan 27, 2021 9.252 9.327 8.978 9.129 169,538 -0.23(-2.42%)
Jan 26, 2021 9.733 9.733 9.308 9.356 105,045 -0.35(-3.60%)
Jan 25, 2021 9.667 9.743 9.403 9.705 98,232 +0.02(+0.19%)
Jan 22, 2021 9.469 9.714 9.441 9.686 144,799 +0.08(+0.89%)
Jan 21, 2021 9.639 9.686 9.526 9.601 199,335 +0.06(+0.59%)
Jan 20, 2021 9.592 9.642 9.346 9.544 149,147 -0.03(-0.30%)
Jan 19, 2021 9.950 9.950 9.563 9.573 115,508 -0.21(-2.12%)
Jan 15, 2021 9.677 9.932 9.677 9.780 133,465 -0.05(-0.48%)
Jan 14, 2021 9.714 9.932 9.573 9.828 82,418 +0.16(+1.66%)
Jan 13, 2021 9.809 9.809 9.554 9.667 56,913 -0.14(-1.44%)
Jan 12, 2021 9.724 9.875 9.714 9.809 51,571 +0.04(+0.39%)
Jan 11, 2021 9.828 10.04 9.677 9.771 72,678 -0.18(-1.80%)
Jan 08, 2021 10.31 10.31 9.884 9.950 188,970 -0.38(-3.66%)
Jan 07, 2021 10.22 10.85 9.903 10.33 189,098 +0.14(+1.39%)
Jan 06, 2021 10.04 10.50 10.04 10.19 225,515 +0.36(+3.65%)
Jan 05, 2021 9.847 9.908 9.672 9.828 172,177 -0.02(-0.19%)
Jan 04, 2021 9.714 9.913 9.600 9.847 133,322 +0.28(+2.96%)
Dec 31, 2020 9.563 9.563 9.563 143,993 -0.26(-2.69%)
Dec 30, 2020 9.705 9.913 9.705 9.828 143,993 +0.03(+0.29%)
Dec 29, 2020 9.780 9.837 9.526 9.799 226,717 +0.02(+0.19%)
Dec 28, 2020 9.677 10.03 9.658 9.780 172,552 +0.23(+2.37%)
Dec 24, 2020 9.799 9.799 9.526 9.554 88,765 -0.23(-2.32%)
Dec 23, 2020 9.903 10.01 9.554 9.780 135,054 +0.00(+0.00%)
Dec 22, 2020 10.01 10.11 9.752 9.780 306,384 +0.67(+7.36%)
Dec 21, 2020 9.308 9.412 9.110 9.110 151,426 -0.31(-3.31%)
Dec 18, 2020 9.535 9.624 9.365 9.422 464,376 +0.00(+0.00%)
Dec 17, 2020 9.252 9.658 9.176 9.422 215,265 +0.22(+2.36%)
Dec 16, 2020 9.365 9.497 9.176 9.205 176,825 -0.12(-1.32%)
Dec 15, 2020 9.035 9.403 8.931 9.327 123,909 +0.33(+3.67%)
Dec 14, 2020 9.214 9.252 8.978 8.997 131,098 -0.08(-0.94%)
Dec 11, 2020 9.382 9.485 9.054 9.082 135,897 -0.50(-5.19%)
Dec 10, 2020 9.757 9.832 9.513 9.579 85,781 -0.24(-2.48%)
Dec 09, 2020 9.851 10.00 9.725 9.823 89,440 +0.08(+0.77%)
Dec 08, 2020 9.635 9.767 9.438 9.748 421,577 +0.02(+0.19%)
Dec 07, 2020 10.10 10.10 9.710 9.729 93,832 -0.36(-3.54%)
Dec 04, 2020 9.612 10.10 9.612 10.09 45,512 +0.45(+4.67%)
Dec 03, 2020 9.701 9.701 8.678 9.635 651,652 -0.02(-0.19%)
Dec 02, 2020 9.589 9.776 9.570 9.654 93,020 +0.05(+0.49%)
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.