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 )

14.89 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Aug 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 23, 2024 14.85 15.20 14.59 14.89 429,492 +0.00(+0.00%)
Aug 22, 2024 14.63 14.89 14.19 14.89 411,502 +0.28(+1.92%)
Aug 21, 2024 14.33 15.43 14.33 14.61 623,827 +0.47(+3.32%)
Aug 20, 2024 15.16 15.40 13.90 14.14 681,358 -0.99(-6.54%)
Aug 19, 2024 14.54 15.27 14.25 15.13 801,741 +0.50(+3.42%)
Aug 16, 2024 14.23 15.04 14.01 14.63 1,145,537 +0.62(+4.43%)
Aug 15, 2024 13.17 14.28 12.65 14.01 1,093,954 +1.14(+8.86%)
Aug 14, 2024 12.10 12.88 11.73 12.87 794,044 +0.83(+6.89%)
Aug 13, 2024 11.06 12.12 11.00 12.04 828,059 +1.28(+11.90%)
Aug 12, 2024 10.80 11.47 10.39 10.76 1,055,704 +0.43(+4.16%)
Aug 09, 2024 8.560 10.72 8.490 10.33 1,482,629 +2.17(+26.59%)
Aug 08, 2024 7.620 8.320 7.620 8.160 541,083 +0.76(+10.27%)
Aug 07, 2024 7.750 8.070 7.300 7.400 489,256 +0.15(+2.07%)
Aug 06, 2024 7.220 7.370 7.090 7.250 207,572 +0.00(+0.00%)
Aug 05, 2024 7.110 7.258 6.810 7.250 351,074 -0.25(-3.33%)
Aug 02, 2024 7.470 7.580 7.330 7.500 188,191 -0.17(-2.22%)
Aug 01, 2024 8.010 8.120 7.565 7.670 161,011 -0.32(-4.01%)
Jul 31, 2024 8.340 8.340 7.970 7.990 169,628 -0.26(-3.15%)
Jul 30, 2024 7.680 8.400 7.639 8.250 337,389 +0.63(+8.27%)
Jul 29, 2024 7.750 7.820 7.490 7.620 219,020 -0.13(-1.68%)
Jul 26, 2024 7.720 7.850 7.620 7.750 172,141 +0.16(+2.11%)
Jul 25, 2024 7.610 7.880 7.510 7.590 178,540 -0.02(-0.26%)
Jul 24, 2024 7.600 7.880 7.550 7.610 239,538 -0.02(-0.26%)
Jul 23, 2024 7.560 7.670 7.500 7.630 263,417 +0.01(+0.13%)
Jul 22, 2024 7.080 7.660 7.080 7.620 350,560 +0.56(+7.93%)
Jul 19, 2024 7.440 7.451 7.050 7.060 306,869 -0.41(-5.49%)
Jul 18, 2024 7.550 7.820 7.440 7.470 228,753 -0.20(-2.61%)
Jul 17, 2024 7.290 7.730 7.290 7.670 333,965 +0.38(+5.21%)
Jul 16, 2024 7.080 7.320 7.080 7.290 207,145 +0.18(+2.53%)
Jul 15, 2024 7.020 7.220 6.940 7.110 191,235 +0.13(+1.86%)
Jul 12, 2024 6.940 7.050 6.701 6.980 353,023 +0.12(+1.75%)
Jul 11, 2024 6.660 6.930 6.640 6.860 209,955 +0.31(+4.73%)
Jul 10, 2024 6.770 6.820 6.445 6.550 250,201 -0.19(-2.82%)
Jul 09, 2024 6.630 6.900 6.610 6.740 272,817 +0.03(+0.45%)
Jul 08, 2024 6.280 7.040 6.280 6.710 502,602 +0.46(+7.36%)
Jul 05, 2024 6.400 6.490 6.140 6.250 586,532 -0.22(-3.40%)
Jul 03, 2024 6.360 6.650 6.350 6.470 414,912 +0.11(+1.73%)
Jul 02, 2024 6.730 6.900 6.330 6.360 905,389 -0.42(-6.19%)
Jul 01, 2024 7.070 7.180 6.520 6.780 714,627 -0.30(-4.24%)
Jun 28, 2024 7.170 7.210 6.970 7.080 4,191,431 -0.09(-1.26%)
Jun 27, 2024 6.980 7.200 6.915 7.170 367,695 +0.10(+1.41%)
Jun 26, 2024 6.790 7.080 6.710 7.070 322,986 +0.24(+3.51%)
Jun 25, 2024 7.100 7.110 6.830 6.830 334,457 -0.23(-3.26%)
Jun 24, 2024 7.190 7.230 6.910 7.060 476,277 -0.14(-1.94%)
Jun 21, 2024 7.280 7.380 7.160 7.200 200,673 -0.08(-1.10%)
Jun 20, 2024 7.490 7.600 7.220 7.280 235,393 -0.22(-2.93%)
Jun 18, 2024 7.500 7.670 7.445 7.500 172,380 +0.03(+0.40%)
Jun 17, 2024 7.530 7.610 7.330 7.470 207,028 -0.09(-1.19%)
Jun 14, 2024 7.680 7.760 7.480 7.560 279,908 -0.21(-2.70%)
Jun 13, 2024 8.020 8.020 7.720 7.770 324,377 -0.23(-2.88%)
Jun 12, 2024 7.900 8.200 7.820 8.000 389,919 +0.18(+2.30%)
Jun 11, 2024 8.080 8.120 7.720 7.820 236,828 -0.33(-4.05%)
Jun 10, 2024 8.110 8.315 8.080 8.150 224,277 +0.00(+0.00%)
Jun 07, 2024 7.990 8.260 7.970 8.150 138,226 +0.11(+1.37%)
Jun 06, 2024 8.110 8.240 7.910 8.040 311,059 -0.10(-1.23%)
Jun 05, 2024 8.180 8.210 8.010 8.140 360,989 +0.00(+0.00%)
Jun 04, 2024 8.260 8.280 8.070 8.140 263,724 -0.10(-1.21%)
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.