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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Heritage Insurance Holdings (NY: HRTG )

9.490 +0.220 (+2.37%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2021 7.014 7.205 6.842 6.842 214,827 -0.17(-2.45%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.