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 )

6.070 USD -0.100 (-1.62%)
Streaming Delayed Price Updated: 3:37 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2021 11.00 11.18 10.91 11.17 115,600 +0.09(+0.81%)
Mar 31, 2021 11.29 11.38 11.00 11.08 180,296 -0.21(-1.86%)
Mar 30, 2021 11.39 11.57 11.20 11.29 91,145 -0.09(-0.79%)
Mar 29, 2021 11.45 11.79 11.37 11.38 116,279 -0.16(-1.39%)
Mar 26, 2021 11.47 11.62 11.37 11.54 79,500 +0.19(+1.67%)
Mar 25, 2021 11.09 11.48 11.00 11.35 249,763 +0.25(+2.25%)
Mar 24, 2021 11.31 11.51 11.10 11.10 165,606 -0.04(-0.36%)
Mar 23, 2021 11.51 11.68 11.09 11.14 167,816 -0.52(-4.46%)
Mar 22, 2021 11.96 12.05 11.61 11.66 123,287 -0.33(-2.75%)
Mar 19, 2021 11.86 12.20 11.80 11.99 345,900 +0.06(+0.50%)
Mar 18, 2021 11.69 12.15 11.69 11.93 203,693 +0.23(+1.97%)
Mar 17, 2021 11.73 11.78 11.45 11.70 94,156 +0.00(+0.00%)
Mar 16, 2021 11.85 11.87 11.56 11.70 137,485 -0.17(-1.43%)
Mar 15, 2021 11.53 11.87 11.36 11.87 111,157 +0.30(+2.59%)
Mar 12, 2021 11.62 11.77 11.30 11.57 169,200 +0.00(+0.00%)
Mar 11, 2021 11.13 11.63 11.13 11.57 182,681 +0.29(+2.57%)
Mar 10, 2021 11.25 11.32 11.07 11.28 143,392 -0.02(-0.18%)
Mar 09, 2021 11.20 11.35 10.92 11.30 182,859 +0.05(+0.44%)
Mar 08, 2021 10.77 11.29 10.72 11.25 150,793 +0.50(+4.65%)
Mar 05, 2021 10.50 10.84 10.37 10.75 169,600 +0.39(+3.76%)
Mar 04, 2021 10.50 10.86 10.32 10.36 228,854 +0.06(+0.58%)
Mar 03, 2021 10.12 10.49 10.07 10.30 120,917 +0.11(+1.08%)
Mar 02, 2021 10.21 10.39 10.03 10.19 115,868 -0.09(-0.88%)
Mar 01, 2021 9.870 10.40 9.800 10.28 236,612 +0.57(+5.87%)
Feb 26, 2021 9.920 9.951 9.650 9.710 147,100 -0.22(-2.22%)
Feb 25, 2021 10.39 10.40 9.920 9.930 102,640 -0.45(-4.34%)
Feb 24, 2021 10.20 10.40 10.13 10.38 159,704 +0.22(+2.17%)
Feb 23, 2021 10.20 10.42 10.05 10.16 193,498 -0.03(-0.29%)
Feb 22, 2021 9.800 10.24 9.690 10.19 202,940 +0.37(+3.77%)
Feb 19, 2021 9.700 10.07 9.590 9.820 188,500 +0.12(+1.24%)
Feb 18, 2021 9.820 9.950 9.560 9.700 136,089 -0.14(-1.42%)
Feb 17, 2021 9.750 10.13 9.650 9.840 225,997 +0.12(+1.23%)
Feb 16, 2021 9.610 9.840 9.450 9.720 252,719 +0.20(+2.10%)
Feb 12, 2021 9.580 9.605 9.340 9.520 192,000 -0.10(-1.04%)
Feb 11, 2021 9.540 9.660 9.410 9.620 221,766 +0.02(+0.21%)
Feb 10, 2021 9.700 9.700 9.410 9.600 169,323 -0.04(-0.41%)
Feb 09, 2021 9.720 9.815 9.400 9.640 174,395 +0.01(+0.10%)
Feb 08, 2021 9.270 9.830 9.260 9.630 266,119 +0.32(+3.44%)
Feb 05, 2021 9.320 9.450 9.100 9.310 359,900 +0.05(+0.54%)
Feb 04, 2021 9.320 9.360 9.220 9.260 179,080 -0.04(-0.43%)
Feb 03, 2021 9.340 9.430 9.220 9.300 256,084 -0.09(-0.96%)
Feb 02, 2021 9.320 9.440 9.100 9.390 246,536 +0.20(+2.18%)
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.