HRTG

Heritage Insurance Historical Data

Company Name Stock Ticker Symbol Market Type
Heritage Insurance Holdings Inc HRTG NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.06 -2.12% 2.77 12:19:54
Open Price Low Price High Price Close Price Prev Close
2.82 2.75 2.82 2.83
more quote information »

HRTG Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week3.233.272.712.87138,329-0.46-14.24%
1 Month2.513.582.262.82170,8760.2610.36%
3 Months3.524.052.263.08278,183-0.75-21.31%
6 Months5.467.372.264.08257,595-2.69-49.27%
1 Year6.817.372.265.07221,254-4.04-59.32%
3 Years14.5815.612.268.57170,544-11.81-81.0%
5 Years11.5219.152.2611.47187,799-8.75-75.95%

HRTG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 17 2022 2.83 -0.10 -3.41% 2.96 2.975 2.72 96,792
Aug 16 2022 2.93 0.15 5.4% 2.78 2.96 2.71 124,669
Aug 15 2022 2.78 -0.12 -4.14% 2.95 2.95 2.75 225,527
Aug 12 2022 2.90 -0.20 -6.45% 3.12 3.148 2.89 192,077
Aug 11 2022 3.10 -0.09 -2.82% 3.23 3.27 3.05 52,582
Aug 10 2022 3.19 0.03 0.95% 3.25 3.2875 3.15 45,632
Aug 09 2022 3.16 -0.15 -4.53% 3.30 3.32 3.03 116,827
Aug 08 2022 3.31 -0.19 -5.43% 3.54 3.58 3.19 192,319
Aug 05 2022 3.50 1.07 44.03% 2.50 3.50 2.50 669,472
Aug 04 2022 2.43 -0.11 -4.33% 2.50 2.62 2.43 224,813
Aug 03 2022 2.54 0.18 7.63% 2.41 2.57 2.35 149,400
Aug 02 2022 2.36 -0.06 -2.48% 2.44 2.4495 2.28 253,586
Aug 01 2022 2.42 -0.17 -6.56% 2.59 2.59 2.38 218,485
Jul 29 2022 2.59 0.16 6.58% 2.47 2.7041 2.4077 247,017
Jul 28 2022 2.43 0.07 2.97% 2.36 2.53 2.32 187,515
Jul 27 2022 2.36 0.05 2.16% 2.33 2.398 2.26 75,238
Jul 26 2022 2.31 -0.13 -5.33% 2.46 2.485 2.31 100,993
Jul 25 2022 2.44 0.00 0.0% 2.51 2.51 2.44 73,468
Jul 22 2022 2.44 -0.07 -2.79% 2.48 2.50 2.41 77,739
Jul 21 2022 2.51 -0.01 -0.4% 2.51 2.53 2.45 93,377
Jul 20 2022 2.52 -0.01 -0.4% 2.53 2.60 2.51 113,780
Jul 19 2022 2.53 0.12 4.98% 2.45 2.56 2.45 79,218
Jul 18 2022 2.41 -0.04 -1.63% 2.47 2.52 2.40 69,937
See More Historical Prices ยป
Your Recent History
NYSE
HRTG
Heritage I..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220818 16:34:56