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: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 6.842 7.033 6.832 7.014 88,943 +0.11(+1.52%)
Jul 29, 2021 7.061 7.100 6.851 6.909 124,891 -0.09(-1.23%)
Jul 28, 2021 7.004 7.099 6.880 6.995 109,721 -0.05(-0.68%)
Jul 27, 2021 7.071 7.138 6.956 7.042 169,477 -0.11(-1.47%)
Jul 26, 2021 7.157 7.300 7.014 7.147 190,744 +0.02(+0.27%)
Jul 23, 2021 7.348 7.367 6.995 7.128 153,176 -0.21(-2.86%)
Jul 22, 2021 7.759 7.854 7.339 7.339 280,442 -0.44(-5.65%)
Jul 21, 2021 7.730 7.979 7.730 7.778 91,393 +0.08(+0.99%)
Jul 20, 2021 7.558 7.816 7.549 7.702 183,804 +0.13(+1.77%)
Jul 19, 2021 7.769 7.869 7.511 7.568 166,493 -0.32(-4.12%)
Jul 16, 2021 7.931 8.007 7.788 7.893 140,610 +0.03(+0.36%)
Jul 15, 2021 7.960 8.007 7.797 7.864 158,275 -0.14(-1.79%)
Jul 14, 2021 8.027 8.103 7.979 8.007 96,296 -0.05(-0.59%)
Jul 13, 2021 8.113 8.208 8.007 8.055 84,163 -0.11(-1.29%)
Jul 12, 2021 8.055 8.256 8.027 8.160 84,917 +0.11(+1.43%)
Jul 09, 2021 8.160 8.179 8.017 8.046 89,465 -0.01(-0.12%)
Jul 08, 2021 8.113 8.179 7.988 8.055 173,112 -0.14(-1.75%)
Jul 07, 2021 8.141 8.275 8.074 8.198 198,424 +0.02(+0.23%)
Jul 06, 2021 8.246 8.361 8.084 8.179 143,286 -0.01(-0.12%)
Jul 02, 2021 8.332 8.332 8.121 8.189 119,632 -0.15(-1.83%)
Jul 01, 2021 8.284 8.428 8.208 8.342 97,604 +0.14(+1.75%)
Jun 30, 2021 8.332 8.342 8.141 8.198 115,231 -0.11(-1.38%)
Jun 29, 2021 8.218 8.418 8.165 8.313 120,845 +0.13(+1.64%)
Jun 28, 2021 8.093 8.304 8.036 8.179 187,489 +0.06(+0.71%)
Jun 25, 2021 7.998 8.189 7.941 8.122 383,884 +0.15(+1.92%)
Jun 24, 2021 8.027 8.027 7.941 7.969 154,385 +0.02(+0.24%)
Jun 23, 2021 7.998 8.055 7.893 7.950 127,993 -0.05(-0.60%)
Jun 22, 2021 8.122 8.122 7.988 7.998 145,517 -0.11(-1.41%)
Jun 21, 2021 8.027 8.179 8.012 8.113 185,184 +0.07(+0.83%)
Jun 18, 2021 8.294 8.390 8.036 8.046 229,883 -0.34(-4.10%)
Jun 17, 2021 8.724 8.733 8.390 8.390 164,315 -0.34(-3.94%)
Jun 16, 2021 8.571 8.791 8.490 8.734 170,174 +0.16(+1.90%)
Jun 15, 2021 8.600 8.638 8.390 8.571 123,952 +0.07(+0.79%)
Jun 14, 2021 8.313 8.504 8.304 8.504 84,180 +0.20(+2.42%)
Jun 11, 2021 8.417 8.446 8.237 8.304 142,643 -0.05(-0.57%)
Jun 10, 2021 8.285 8.417 8.237 8.351 129,237 +0.06(+0.69%)
Jun 09, 2021 8.190 8.380 8.190 8.294 130,521 +0.12(+1.51%)
Jun 08, 2021 8.009 8.218 8.000 8.171 73,254 +0.12(+1.53%)
Jun 07, 2021 7.990 8.161 7.896 8.047 148,075 +0.12(+1.56%)
Jun 04, 2021 8.047 8.047 7.896 7.924 147,871 -0.09(-1.18%)
Jun 03, 2021 7.924 8.085 7.915 8.019 89,746 +0.06(+0.72%)
Jun 02, 2021 8.161 8.161 7.905 7.962 93,345 -0.11(-1.41%)
Jun 01, 2021 7.905 8.085 7.839 8.076 205,463 +0.17(+2.16%)
May 28, 2021 7.971 7.990 7.801 7.905 120,683 +0.04(+0.48%)
May 27, 2021 7.938 8.024 7.839 7.867 250,106 +0.01(+0.12%)
May 26, 2021 7.791 7.905 7.706 7.858 149,296 +0.09(+1.10%)
May 25, 2021 8.076 8.076 7.772 7.772 214,338 -0.30(-3.76%)
May 24, 2021 8.085 8.114 7.877 8.076 127,163 +0.01(+0.12%)
May 21, 2021 8.161 8.161 7.971 8.066 93,914 -0.02(-0.23%)
May 20, 2021 8.152 8.218 7.952 8.085 105,753 -0.09(-1.16%)
May 19, 2021 8.000 8.218 7.782 8.180 157,974 +0.17(+2.13%)
May 18, 2021 8.161 8.237 7.962 8.009 155,244 -0.18(-2.20%)
May 17, 2021 8.218 8.455 8.095 8.190 172,772 +0.02(+0.23%)
May 14, 2021 7.924 8.209 7.896 8.171 191,949 +0.28(+3.61%)
May 13, 2021 8.019 8.161 7.857 7.886 175,738 -0.19(-2.35%)
May 12, 2021 8.190 8.361 7.971 8.076 189,790 -0.13(-1.62%)
May 11, 2021 8.550 8.759 8.104 8.209 231,497 -0.43(-4.95%)
May 10, 2021 8.797 8.920 8.607 8.636 214,464 -0.28(-3.19%)
May 07, 2021 8.247 8.930 8.237 8.920 236,082 +0.69(+8.42%)
May 06, 2021 8.351 8.417 8.163 8.228 258,975 -0.19(-2.25%)
May 05, 2021 8.560 8.627 8.180 8.417 269,807 -0.19(-2.21%)
May 04, 2021 8.778 8.816 8.560 8.607 165,268 -0.22(-2.47%)
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.