Canada markets open in 7 hours 36 minutes

Heritage Insurance Holdings, Inc. (HRTG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
9.27-0.11 (-1.17%)
At close: 04:00PM EDT
9.39 +0.12 (+1.29%)
After hours: 06:00PM EDT
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 17, 20249.459.469.189.279.27240,300
Apr 16, 20249.349.489.199.389.38310,500
Apr 15, 20249.509.859.369.449.44416,500
Apr 12, 20249.949.959.419.439.43294,500
Apr 11, 20249.8910.099.8010.0110.01232,100
Apr 10, 202410.1410.389.779.909.90357,500
Apr 09, 202410.4210.4510.1210.3210.32279,100
Apr 08, 202410.3610.6010.1710.4110.41265,000
Apr 05, 202410.3810.5510.0110.3010.30366,000
Apr 04, 202410.9311.0410.4310.5410.54497,300
Apr 03, 202410.8111.1610.7210.8710.87309,900
Apr 02, 202410.6911.1710.6010.9310.93358,800
Apr 01, 202410.6511.2310.6510.9910.99729,600
Mar 28, 202410.4610.8210.4610.6510.651,124,900
Mar 27, 202410.7410.8810.4110.5010.50400,700
Mar 26, 202410.7110.9310.5110.7710.77464,900
Mar 25, 202410.2411.0710.2410.6810.68731,400
Mar 22, 202410.6010.9810.1110.3410.341,044,700
Mar 21, 202410.0110.599.9510.3410.34657,100
Mar 20, 20249.129.958.929.849.84846,100
Mar 19, 20248.719.318.599.239.23574,200
Mar 18, 20248.378.848.308.538.53492,200
Mar 15, 20247.778.217.778.218.21776,100
Mar 14, 20248.468.477.767.867.86573,800
Mar 13, 20248.759.158.238.428.42773,500
Mar 12, 20248.859.128.008.958.951,858,300
Mar 11, 20247.117.297.007.157.15446,000
Mar 08, 20246.827.166.826.986.98486,400
Mar 07, 20246.926.986.666.756.75250,300
Mar 06, 20246.776.896.686.866.86215,400
Mar 05, 20246.786.886.626.676.67261,700
Mar 04, 20247.147.146.796.826.82272,700
Mar 01, 20246.957.226.847.147.14275,700
Feb 29, 20246.987.086.946.966.96208,400
Feb 28, 20247.117.146.756.906.90280,100
Feb 27, 20246.967.186.897.177.17223,200
Feb 26, 20247.487.577.007.027.02428,800
Feb 23, 20246.607.206.557.137.13410,900
Feb 22, 20246.456.746.336.616.61324,700
Feb 21, 20246.336.386.256.316.31115,500
Feb 20, 20246.286.436.246.336.33238,900
Feb 16, 20246.366.456.306.326.32180,300
Feb 15, 20246.216.426.166.416.41217,700
Feb 14, 20245.906.245.906.206.20273,100
Feb 13, 20246.096.115.845.895.89335,000
Feb 12, 20245.776.215.776.206.20380,300
Feb 09, 20245.695.815.665.815.81235,900
Feb 08, 20245.595.725.515.725.72308,300
Feb 07, 20245.795.795.615.645.64418,200
Feb 06, 20245.755.835.685.815.81247,800
Feb 05, 20245.795.885.705.795.79208,900
Feb 02, 20245.986.075.835.875.87269,500
Feb 01, 20246.086.155.966.086.08289,700
Jan 31, 20246.086.186.026.026.02264,900
Jan 30, 20246.196.236.096.136.13144,300
Jan 29, 20246.136.216.046.186.18275,000
Jan 26, 20246.226.286.116.206.20312,900
Jan 25, 20246.306.326.036.206.20280,200
Jan 24, 20246.436.496.216.256.25249,800
Jan 23, 20246.476.566.256.316.31375,300
Jan 22, 20246.556.636.436.456.45385,200
Jan 19, 20246.396.576.276.516.51338,000
Jan 18, 20246.396.456.236.306.30342,500
Jan 17, 20246.116.446.116.346.34412,800
Jan 16, 20246.196.246.066.126.12264,300
Jan 12, 20246.196.286.106.116.11212,500
Jan 11, 20246.066.245.996.196.19309,400
Jan 10, 20246.106.206.056.136.13264,900
Jan 09, 20246.126.235.956.096.09464,400
Jan 08, 20246.346.406.136.136.13603,400
Jan 05, 20246.326.386.256.356.35421,300
Jan 04, 20246.396.546.296.296.29390,900
Jan 03, 20246.326.586.306.376.37546,800
Jan 02, 20246.526.556.246.446.44446,400
Dec 29, 20236.626.626.386.526.52514,400
Dec 28, 20236.696.766.466.606.60311,700
Dec 27, 20236.416.736.396.646.64336,500
Dec 26, 20236.446.536.396.436.43312,600
Dec 22, 20236.656.766.466.506.50403,500
Dec 21, 20236.736.746.436.606.60631,000
Dec 20, 20236.746.876.576.586.58623,200
Dec 19, 20236.747.006.676.726.72631,900
Dec 18, 20236.786.956.676.786.78978,000
Dec 15, 20236.746.906.356.516.513,516,700
Dec 14, 20237.607.687.067.347.34611,500
Dec 13, 20237.757.967.427.557.55381,900
Dec 12, 20237.958.177.727.777.77268,100
Dec 11, 20238.168.257.797.947.94395,800
Dec 08, 20238.418.417.868.168.16400,200
Dec 07, 20238.358.578.248.418.41381,700
Dec 06, 20238.798.988.158.308.30397,400
Dec 05, 20239.259.258.738.778.77205,200
Dec 04, 20238.889.328.809.259.25828,300
Dec 01, 20238.678.958.588.888.88393,100
Nov 30, 20238.699.098.518.798.79454,900
Nov 29, 20239.489.578.488.858.85579,300
Nov 28, 20239.599.698.779.419.411,056,900
Nov 27, 20238.409.798.349.759.751,155,200
Nov 24, 20237.648.607.628.448.44424,400
Nov 22, 20237.707.807.497.567.56231,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...