NYSE - Delayed Quote USD

Heritage Insurance Holdings, Inc. (HRTG)

Compare
10.24 -0.51 (-4.74%)
At close: October 17 at 4:00 PM EDT
10.12 -0.12 (-1.17%)
After hours: October 17 at 6:18 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 17, 2024 10.70 10.71 10.15 10.24 10.24 530,600
Oct 16, 2024 11.04 11.06 10.69 10.75 10.75 512,800
Oct 15, 2024 10.51 11.14 10.40 10.97 10.97 498,600
Oct 14, 2024 10.54 10.84 10.24 10.47 10.47 454,300
Oct 11, 2024 10.53 11.22 10.33 10.63 10.63 663,600
Oct 10, 2024 10.50 11.19 9.81 10.54 10.54 1,333,500
Oct 9, 2024 9.41 9.68 9.01 9.65 9.65 769,800
Oct 8, 2024 9.31 9.89 9.12 9.57 9.57 723,100
Oct 7, 2024 10.62 10.62 8.70 9.34 9.34 2,477,900
Oct 4, 2024 12.03 12.23 11.88 12.19 12.19 286,100
Oct 3, 2024 11.76 12.00 11.47 11.93 11.93 358,500
Oct 2, 2024 11.36 12.06 11.35 11.81 11.81 447,500
Oct 1, 2024 12.25 12.31 11.55 11.78 11.78 1,171,400
Sep 30, 2024 15.20 15.24 11.95 12.24 12.24 2,913,000
Sep 27, 2024 16.12 16.26 15.46 15.51 15.51 401,800
Sep 26, 2024 16.60 16.68 15.66 15.94 15.94 568,800
Sep 25, 2024 16.06 16.81 15.90 16.58 16.58 517,500
Sep 24, 2024 15.71 16.40 15.49 15.96 15.96 602,900
Sep 23, 2024 15.63 15.85 14.98 15.18 15.18 478,000
Sep 20, 2024 16.06 16.13 15.49 15.66 15.66 1,012,500
Sep 19, 2024 16.86 16.86 15.89 16.16 16.16 336,000
Sep 18, 2024 15.59 16.52 15.24 16.06 16.06 370,100
Sep 17, 2024 15.03 15.85 14.81 15.61 15.61 313,900
Sep 16, 2024 15.39 15.53 14.86 14.90 14.90 411,100
Sep 13, 2024 15.60 15.89 15.38 15.51 15.51 309,400
Sep 12, 2024 15.22 15.42 14.81 15.37 15.37 332,000
Sep 11, 2024 15.03 15.43 14.92 15.18 15.18 291,500
Sep 10, 2024 15.74 15.89 14.85 15.05 15.05 320,600
Sep 9, 2024 15.61 16.25 15.47 15.74 15.74 394,400
Sep 6, 2024 16.26 16.41 15.41 15.59 15.59 374,300
Sep 5, 2024 16.73 16.90 15.70 16.27 16.27 621,700
Sep 4, 2024 16.27 16.88 16.01 16.65 16.65 439,800
Sep 3, 2024 16.10 16.35 15.43 16.24 16.24 477,000
Aug 30, 2024 16.21 16.45 15.60 16.13 16.13 443,300
Aug 29, 2024 15.58 16.55 15.28 16.25 16.25 643,100
Aug 28, 2024 15.66 15.73 15.07 15.36 15.36 333,300
Aug 27, 2024 15.50 16.04 15.21 15.65 15.65 290,900
Aug 26, 2024 14.99 16.14 14.89 15.63 15.63 770,700
Aug 23, 2024 14.85 15.20 14.59 14.89 14.89 429,400
Aug 22, 2024 14.63 14.89 14.19 14.89 14.89 411,400
Aug 21, 2024 14.33 15.43 14.33 14.61 14.61 624,200
Aug 20, 2024 15.16 15.40 13.90 14.14 14.14 684,300
Aug 19, 2024 14.54 15.27 14.25 15.13 15.13 801,900
Aug 16, 2024 14.23 15.04 14.01 14.63 14.63 1,145,500
Aug 15, 2024 13.17 14.28 12.65 14.01 14.01 1,094,000
Aug 14, 2024 12.10 12.88 11.73 12.87 12.87 794,000
Aug 13, 2024 11.06 12.12 11.00 12.04 12.04 828,400
Aug 12, 2024 10.80 11.48 10.39 10.76 10.76 1,056,500
Aug 9, 2024 8.56 10.72 8.49 10.33 10.33 1,482,600
Aug 8, 2024 7.62 8.32 7.62 8.16 8.16 547,200
Aug 7, 2024 7.75 8.07 7.30 7.40 7.40 489,300
Aug 6, 2024 7.22 7.37 7.09 7.25 7.25 208,800
Aug 5, 2024 7.11 7.26 6.81 7.25 7.25 351,100
Aug 2, 2024 7.47 7.58 7.33 7.50 7.50 188,200
Aug 1, 2024 8.01 8.12 7.57 7.67 7.67 161,000
Jul 31, 2024 8.34 8.34 7.97 7.99 7.99 169,600
Jul 30, 2024 7.68 8.40 7.64 8.25 8.25 337,400
Jul 29, 2024 7.75 7.82 7.49 7.62 7.62 219,000
Jul 26, 2024 7.72 7.85 7.62 7.75 7.75 172,100
Jul 25, 2024 7.61 7.88 7.51 7.59 7.59 178,300
Jul 24, 2024 7.60 7.88 7.55 7.61 7.61 239,500
Jul 23, 2024 7.56 7.67 7.50 7.63 7.63 263,400
Jul 22, 2024 7.08 7.66 7.08 7.62 7.62 350,600
Jul 19, 2024 7.44 7.45 7.05 7.06 7.06 306,900
Jul 18, 2024 7.55 7.82 7.44 7.47 7.47 228,800
Jul 17, 2024 7.29 7.73 7.29 7.67 7.67 334,000
Jul 16, 2024 7.08 7.32 7.08 7.29 7.29 207,100
Jul 15, 2024 7.02 7.22 6.94 7.11 7.11 191,200
Jul 12, 2024 6.94 7.05 6.70 6.98 6.98 353,000
Jul 11, 2024 6.66 6.93 6.64 6.86 6.86 209,900
Jul 10, 2024 6.77 6.82 6.45 6.55 6.55 250,200
Jul 9, 2024 6.63 6.90 6.61 6.74 6.74 272,800
Jul 8, 2024 6.28 7.04 6.28 6.71 6.71 502,600
Jul 5, 2024 6.40 6.49 6.14 6.25 6.25 586,500
Jul 3, 2024 6.36 6.65 6.35 6.47 6.47 414,900
Jul 2, 2024 6.73 6.90 6.33 6.36 6.36 905,400
Jul 1, 2024 7.07 7.18 6.52 6.78 6.78 714,600
Jun 28, 2024 7.17 7.21 6.97 7.08 7.08 4,191,400
Jun 27, 2024 6.98 7.20 6.91 7.17 7.17 367,700
Jun 26, 2024 6.79 7.08 6.71 7.07 7.07 323,000
Jun 25, 2024 7.10 7.11 6.83 6.83 6.83 334,500
Jun 24, 2024 7.19 7.23 6.91 7.06 7.06 476,300
Jun 21, 2024 7.28 7.38 7.16 7.20 7.20 200,700
Jun 20, 2024 7.49 7.60 7.22 7.28 7.28 235,400
Jun 18, 2024 7.50 7.67 7.45 7.50 7.50 172,400
Jun 17, 2024 7.53 7.61 7.33 7.47 7.47 207,000
Jun 14, 2024 7.68 7.76 7.48 7.56 7.56 279,900
Jun 13, 2024 8.02 8.02 7.72 7.77 7.77 324,400
Jun 12, 2024 7.90 8.20 7.82 8.00 8.00 389,900
Jun 11, 2024 8.08 8.12 7.72 7.82 7.82 236,800
Jun 10, 2024 8.11 8.31 8.08 8.15 8.15 224,300
Jun 7, 2024 7.99 8.26 7.97 8.15 8.15 138,200
Jun 6, 2024 8.11 8.24 7.91 8.04 8.04 311,100
Jun 5, 2024 8.18 8.21 8.01 8.14 8.14 361,000
Jun 4, 2024 8.26 8.28 8.07 8.14 8.14 263,700
Jun 3, 2024 8.56 8.60 8.09 8.24 8.24 452,000
May 31, 2024 8.64 8.73 8.38 8.50 8.50 248,000
May 30, 2024 8.24 8.68 8.20 8.51 8.51 309,400
May 29, 2024 7.88 8.22 7.84 8.17 8.17 440,900
May 28, 2024 8.17 8.18 7.73 7.88 7.88 772,100
May 24, 2024 8.29 8.44 8.02 8.13 8.13 303,300
May 23, 2024 8.43 8.57 8.06 8.19 8.19 287,800
May 22, 2024 8.65 8.81 8.41 8.55 8.55 300,100
May 21, 2024 9.14 9.36 8.62 8.67 8.67 309,700
May 20, 2024 9.39 9.51 9.14 9.15 9.15 333,200
May 17, 2024 9.37 9.47 9.14 9.44 9.44 259,000
May 16, 2024 9.05 9.39 8.98 9.21 9.21 221,000
May 15, 2024 9.10 9.36 8.96 9.01 9.01 304,500
May 14, 2024 8.99 9.19 8.73 9.02 9.02 290,400
May 13, 2024 8.86 9.16 8.63 8.95 8.95 300,400
May 10, 2024 8.83 9.14 8.71 8.81 8.81 425,300
May 9, 2024 8.30 8.70 8.27 8.58 8.58 317,200
May 8, 2024 8.68 8.80 8.26 8.31 8.31 361,900
May 7, 2024 8.21 8.54 7.96 8.04 8.04 351,100
May 6, 2024 8.21 8.63 7.82 8.22 8.22 623,200
May 3, 2024 7.76 8.34 7.75 8.15 8.15 510,700
May 2, 2024 8.60 8.60 6.91 7.97 7.97 1,979,300
May 1, 2024 10.20 10.47 9.95 10.29 10.29 404,900
Apr 30, 2024 10.18 10.29 10.10 10.21 10.21 212,800
Apr 29, 2024 10.36 10.47 10.03 10.27 10.27 388,800
Apr 26, 2024 10.15 10.49 10.12 10.29 10.29 230,600
Apr 25, 2024 10.34 10.48 10.02 10.43 10.43 162,800
Apr 24, 2024 10.23 10.67 10.20 10.50 10.50 341,200
Apr 23, 2024 9.53 10.36 9.40 10.20 10.20 415,500
Apr 22, 2024 9.64 9.77 9.48 9.50 9.50 190,500
Apr 19, 2024 9.43 9.60 9.30 9.58 9.58 302,800
Apr 18, 2024 9.27 9.63 9.22 9.49 9.49 238,400
Apr 17, 2024 9.45 9.46 9.18 9.27 9.27 240,300
Apr 16, 2024 9.34 9.48 9.19 9.38 9.38 310,500
Apr 15, 2024 9.50 9.85 9.36 9.44 9.44 416,500
Apr 12, 2024 9.94 9.95 9.41 9.43 9.43 294,500
Apr 11, 2024 9.89 10.09 9.80 10.01 10.01 232,100
Apr 10, 2024 10.14 10.38 9.77 9.90 9.90 357,500
Apr 9, 2024 10.42 10.45 10.12 10.32 10.32 279,100
Apr 8, 2024 10.36 10.60 10.17 10.41 10.41 265,000
Apr 5, 2024 10.38 10.55 10.01 10.30 10.30 366,000
Apr 4, 2024 10.93 11.04 10.43 10.54 10.54 497,300
Apr 3, 2024 10.81 11.16 10.72 10.87 10.87 309,900
Apr 2, 2024 10.69 11.17 10.60 10.93 10.93 358,800
Apr 1, 2024 10.65 11.23 10.65 10.99 10.99 729,600
Mar 28, 2024 10.46 10.82 10.46 10.65 10.65 1,124,900
Mar 27, 2024 10.74 10.88 10.41 10.50 10.50 400,700
Mar 26, 2024 10.71 10.93 10.51 10.77 10.77 464,900
Mar 25, 2024 10.24 11.07 10.24 10.68 10.68 731,400
Mar 22, 2024 10.60 10.98 10.11 10.34 10.34 1,044,700
Mar 21, 2024 10.01 10.59 9.95 10.34 10.34 657,100
Mar 20, 2024 9.12 9.95 8.92 9.84 9.84 846,100
Mar 19, 2024 8.71 9.31 8.59 9.23 9.23 574,200
Mar 18, 2024 8.37 8.84 8.30 8.53 8.53 492,200
Mar 15, 2024 7.77 8.21 7.77 8.21 8.21 776,100
Mar 14, 2024 8.46 8.47 7.76 7.86 7.86 573,800
Mar 13, 2024 8.75 9.15 8.23 8.42 8.42 773,500
Mar 12, 2024 8.85 9.12 8.00 8.95 8.95 1,858,300
Mar 11, 2024 7.11 7.29 7.00 7.15 7.15 446,000
Mar 8, 2024 6.82 7.16 6.82 6.98 6.98 486,400
Mar 7, 2024 6.92 6.98 6.66 6.75 6.75 250,300
Mar 6, 2024 6.77 6.89 6.68 6.86 6.86 215,400
Mar 5, 2024 6.78 6.88 6.62 6.67 6.67 261,700
Mar 4, 2024 7.14 7.14 6.79 6.82 6.82 272,700
Mar 1, 2024 6.95 7.22 6.84 7.14 7.14 275,700
Feb 29, 2024 6.98 7.08 6.94 6.96 6.96 208,400
Feb 28, 2024 7.11 7.14 6.75 6.90 6.90 280,100
Feb 27, 2024 6.96 7.18 6.89 7.17 7.17 223,200
Feb 26, 2024 7.48 7.57 7.00 7.02 7.02 428,800
Feb 23, 2024 6.60 7.20 6.55 7.13 7.13 410,900
Feb 22, 2024 6.45 6.74 6.33 6.61 6.61 324,700
Feb 21, 2024 6.33 6.38 6.25 6.31 6.31 115,500
Feb 20, 2024 6.28 6.43 6.24 6.33 6.33 238,900
Feb 16, 2024 6.36 6.45 6.30 6.32 6.32 180,300
Feb 15, 2024 6.21 6.42 6.16 6.41 6.41 217,700
Feb 14, 2024 5.90 6.24 5.90 6.20 6.20 273,100
Feb 13, 2024 6.09 6.11 5.84 5.89 5.89 335,000
Feb 12, 2024 5.77 6.21 5.77 6.20 6.20 380,300
Feb 9, 2024 5.69 5.81 5.66 5.81 5.81 235,900
Feb 8, 2024 5.59 5.72 5.51 5.72 5.72 308,300
Feb 7, 2024 5.79 5.79 5.61 5.64 5.64 418,200
Feb 6, 2024 5.75 5.83 5.68 5.81 5.81 247,800
Feb 5, 2024 5.79 5.88 5.70 5.79 5.79 208,900
Feb 2, 2024 5.98 6.07 5.83 5.87 5.87 269,500
Feb 1, 2024 6.08 6.15 5.96 6.08 6.08 289,700
Jan 31, 2024 6.08 6.18 6.02 6.02 6.02 264,900
Jan 30, 2024 6.19 6.23 6.09 6.13 6.13 144,300
Jan 29, 2024 6.13 6.21 6.04 6.18 6.18 275,000
Jan 26, 2024 6.22 6.28 6.11 6.20 6.20 312,900
Jan 25, 2024 6.30 6.32 6.03 6.20 6.20 280,200
Jan 24, 2024 6.43 6.49 6.21 6.25 6.25 249,800
Jan 23, 2024 6.47 6.56 6.25 6.31 6.31 375,300
Jan 22, 2024 6.55 6.63 6.43 6.45 6.45 385,200
Jan 19, 2024 6.39 6.57 6.27 6.51 6.51 338,000
Jan 18, 2024 6.39 6.45 6.23 6.30 6.30 342,500
Jan 17, 2024 6.11 6.44 6.11 6.34 6.34 412,800
Jan 16, 2024 6.19 6.24 6.06 6.12 6.12 264,300
Jan 12, 2024 6.19 6.28 6.10 6.11 6.11 212,500
Jan 11, 2024 6.06 6.24 5.99 6.19 6.19 309,400
Jan 10, 2024 6.10 6.20 6.05 6.13 6.13 264,900
Jan 9, 2024 6.12 6.23 5.95 6.09 6.09 464,400
Jan 8, 2024 6.34 6.40 6.13 6.13 6.13 603,400
Jan 5, 2024 6.32 6.38 6.25 6.35 6.35 421,300
Jan 4, 2024 6.39 6.54 6.29 6.29 6.29 390,900
Jan 3, 2024 6.32 6.58 6.30 6.37 6.37 546,800
Jan 2, 2024 6.52 6.55 6.24 6.44 6.44 446,400
Dec 29, 2023 6.62 6.62 6.38 6.52 6.52 514,400
Dec 28, 2023 6.69 6.76 6.46 6.60 6.60 311,700
Dec 27, 2023 6.41 6.73 6.39 6.64 6.64 336,500
Dec 26, 2023 6.44 6.53 6.39 6.43 6.43 312,600
Dec 22, 2023 6.65 6.76 6.46 6.50 6.50 403,500
Dec 21, 2023 6.73 6.74 6.43 6.60 6.60 631,000
Dec 20, 2023 6.74 6.87 6.57 6.58 6.58 623,200
Dec 19, 2023 6.74 7.00 6.67 6.72 6.72 631,900
Dec 18, 2023 6.78 6.95 6.67 6.78 6.78 978,000
Dec 15, 2023 6.74 6.90 6.35 6.51 6.51 3,516,700
Dec 14, 2023 7.60 7.68 7.06 7.34 7.34 611,500
Dec 13, 2023 7.75 7.96 7.42 7.55 7.55 381,900
Dec 12, 2023 7.95 8.17 7.72 7.77 7.77 268,100
Dec 11, 2023 8.16 8.25 7.79 7.94 7.94 395,800
Dec 8, 2023 8.41 8.41 7.86 8.16 8.16 400,200
Dec 7, 2023 8.35 8.57 8.24 8.41 8.41 381,700
Dec 6, 2023 8.79 8.98 8.15 8.30 8.30 397,400
Dec 5, 2023 9.25 9.25 8.73 8.77 8.77 205,200
Dec 4, 2023 8.88 9.32 8.80 9.25 9.25 828,300
Dec 1, 2023 8.67 8.95 8.58 8.88 8.88 393,100
Nov 30, 2023 8.69 9.09 8.51 8.79 8.79 454,900
Nov 29, 2023 9.48 9.57 8.48 8.85 8.85 579,300
Nov 28, 2023 9.59 9.69 8.77 9.41 9.41 1,056,900
Nov 27, 2023 8.40 9.79 8.34 9.75 9.75 1,155,200
Nov 24, 2023 7.64 8.60 7.62 8.44 8.44 424,400
Nov 22, 2023 7.70 7.80 7.49 7.56 7.56 231,600
Nov 21, 2023 7.35 7.72 7.30 7.66 7.66 311,700
Nov 20, 2023 7.76 7.82 7.35 7.38 7.38 382,200
Nov 17, 2023 7.38 7.85 7.36 7.76 7.76 318,300
Nov 16, 2023 7.69 7.72 7.23 7.42 7.42 295,000
Nov 15, 2023 7.36 7.86 7.30 7.53 7.53 472,100
Nov 14, 2023 7.29 7.30 6.88 7.25 7.25 476,500
Nov 13, 2023 7.39 7.39 7.08 7.18 7.18 441,800
Nov 10, 2023 7.44 7.58 7.15 7.39 7.39 538,800
Nov 9, 2023 7.62 8.00 7.40 7.45 7.45 655,900
Nov 8, 2023 7.73 7.76 7.21 7.56 7.56 545,800
Nov 7, 2023 7.08 7.71 7.07 7.68 7.68 511,200
Nov 6, 2023 7.31 7.38 6.93 7.06 7.06 592,200
Nov 3, 2023 6.44 7.44 6.32 7.00 7.00 738,300
Nov 2, 2023 6.20 6.59 6.09 6.28 6.28 679,300
Nov 1, 2023 5.93 6.18 5.82 6.17 6.17 206,100
Oct 31, 2023 5.94 5.96 5.74 5.91 5.91 133,000
Oct 30, 2023 5.96 6.05 5.76 5.87 5.87 255,100
Oct 27, 2023 5.90 5.98 5.49 5.85 5.85 382,500
Oct 26, 2023 5.49 5.85 5.45 5.81 5.81 291,000
Oct 25, 2023 5.50 5.77 5.44 5.47 5.47 190,100
Oct 24, 2023 5.39 5.57 5.30 5.46 5.46 210,700
Oct 23, 2023 5.42 5.49 5.27 5.32 5.32 150,700
Oct 20, 2023 5.28 5.51 5.23 5.46 5.46 234,300
Oct 19, 2023 5.22 5.29 5.20 5.27 5.27 86,400
Oct 18, 2023 5.28 5.33 5.17 5.21 5.21 147,500

Related Tickers