Heritage Insurance Holdings Inc (HRTG)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -0.144927536232 | 13.8 | 14.28 | 13.51 | 165646 | 13.81044934 | CS |
| 4 | 2.14 | 18.3848797251 | 11.64 | 14.33 | 9.89 | 210474 | 12.69827426 | CS |
| 12 | 1.72 | 14.2620232172 | 12.06 | 14.33 | 9.89 | 184457 | 12.00958913 | CS |
| 26 | -2.34 | -14.5161290323 | 16.12 | 16.265 | 8.7 | 315933 | 11.47087265 | CS |
| 52 | 3.04 | 28.3054003724 | 10.74 | 16.9 | 6.14 | 368416 | 11.04877122 | CS |
| 156 | 6.58 | 91.3888888889 | 7.2 | 16.9 | 1.12 | 292233 | 7.59355981 | CS |
| 260 | 3.92 | 39.7565922921 | 9.86 | 16.9 | 1.12 | 237368 | 7.95235497 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743115200 | 13.78 | -0.1 | -0.72 | 13.91 | 14.17 | 13.62 | 133337 |
| 1743028800 | 13.88 | -0.09 | -0.64 | 13.95 | 14.28 | 13.77 | 173507 |
| 1742942400 | 13.97 | 0.15 | 1.09 | 13.86 | 14.1 | 13.8 | 210297 |
| 1742856000 | 13.82 | 0.25 | 1.84 | 13.57 | 13.89 | 13.57 | 115274 |
| 1742596800 | 13.57 | -0.21 | -1.52 | 13.55 | 13.9 | 13.51 | 174757 |
| 1742510400 | 13.78 | -0.11 | -0.79 | 13.8 | 14.11 | 13.68 | 154397 |
| 1742424000 | 13.89 | 0.01 | 0.07 | 13.82 | 13.975 | 13.41 | 208922 |
| 1742337600 | 13.88 | 1.09 | 8.52 | 13.32 | 14.33 | 13.2467 | 322572 |
| 1742251200 | 12.79 | -0.93 | -6.78 | 13.59 | 13.795 | 12.67 | 242605 |
| 1741992000 | 13.72 | 1.19 | 9.50 | 12.77 | 13.95 | 12.5926 | 370414 |
| 1741905600 | 12.53 | 0.53 | 4.42 | 11.9 | 12.78 | 11.8675 | 250196 |
| 1741819200 | 12 | 0.12 | 1.01 | 12.25 | 12.25 | 9.89 | 700013 |
| 1741732800 | 11.88 | 0.58 | 5.13 | 11.2 | 11.935 | 11.2 | 213938 |
| 1741646400 | 11.3 | -0.08 | -0.70 | 11.14 | 11.66 | 11.14 | 180577 |
| 1741390800 | 11.38 | -0.09 | -0.78 | 11.5 | 11.665 | 11.1 | 135251 |
| 1741304400 | 11.47 | -0.3 | -2.55 | 11.51 | 11.7 | 11.295 | 142922 |
| 1741218000 | 11.77 | 0.23 | 1.99 | 11.55 | 11.77 | 11.43 | 108534 |
| 1741131600 | 11.54 | -0.14 | -1.20 | 11.48 | 11.8 | 11.41 | 127996 |
| 1741045200 | 11.68 | -0.07 | -0.60 | 11.83 | 12.12 | 11.591 | 172295 |
| 1740786000 | 11.75 | 0.23 | 2.00 | 11.53 | 11.79 | 11.32 | 114335 |
| 1740699600 | 11.52 | -0.15 | -1.29 | 11.64 | 11.74 | 11.48 | 90684 |
| 1740613200 | 11.67 | 0.28 | 2.46 | 11.37 | 11.67 | 11.35 | 114913 |
| 1740526800 | 11.39 | 0.14 | 1.24 | 11.35 | 11.6 | 11.21 | 143672 |
| 1740440400 | 11.25 | 0.17 | 1.53 | 11.1 | 11.38 | 10.94 | 184943 |
| 1740181200 | 11.08 | -0.7 | -5.94 | 11.96 | 12.11 | 11.06 | 160087 |
| 1740094800 | 11.78 | -0.38 | -3.13 | 12.21 | 12.21 | 11.64 | 95598 |
| 1740008400 | 12.16 | -0.24 | -1.94 | 12.35 | 12.35 | 11.86 | 134550 |
| 1739922000 | 12.4 | -0.27 | -2.13 | 12.81 | 12.8899 | 12.33 | 190208 |
| 1739576400 | 12.67 | 0.38 | 3.09 | 12.37 | 12.91 | 12.37 | 188539 |
| 1739490000 | 12.29 | 0.41 | 3.45 | 11.89 | 12.52 | 11.84 | 252331 |
| 1739403600 | 11.88 | 0.1 | 0.85 | 11.54 | 11.9 | 11.2 | 194185 |
| 1739317200 | 11.78 | 0.03 | 0.26 | 11.67 | 11.89 | 11.375 | 157889 |
| 1739230800 | 11.75 | 0.44 | 3.89 | 11.39 | 11.905 | 11.28 | 294304 |
| 1738971600 | 11.31 | -0.33 | -2.84 | 11.64 | 11.665 | 11.25 | 139067 |
| 1738885200 | 11.64 | 0.02 | 0.17 | 11.65 | 11.785 | 11.33 | 126797 |
| 1738798800 | 11.62 | 0.45 | 4.03 | 11.29 | 11.62 | 11.13 | 152997 |
| 1738712400 | 11.17 | 0.12 | 1.09 | 11.14 | 11.33 | 11 | 158944 |
| 1738626000 | 11.05 | 0.04 | 0.36 | 10.75 | 11.12 | 10.5632 | 169924 |
| 1738366800 | 11.01 | 0.13 | 1.19 | 10.94 | 11.235 | 10.74 | 213618 |
| 1738280400 | 10.88 | -0.49 | -4.31 | 11.49 | 11.64 | 10.8204 | 208132 |
| 1738194000 | 11.37 | -0.13 | -1.13 | 11.45 | 11.52 | 11.02 | 139699 |
| 1738107600 | 11.5 | 0.13 | 1.14 | 11.44 | 11.63 | 11.37 | 111972 |
| 1738021200 | 11.37 | 0.18 | 1.61 | 11.22 | 11.65 | 11.19 | 154965 |
| 1737762000 | 11.19 | 0.19 | 1.73 | 11.22 | 11.29 | 11.075 | 118860 |
| 1737675600 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1737589200 | 11 | -0.1 | -0.90 | 11.1 | 11.25 | 10.95 | 151682 |
| 1737502800 | 11.1 | -0.03 | -0.27 | 11.2 | 11.3247 | 11.08 | 132765 |
| 1737157200 | 11.13 | -0.11 | -0.98 | 11.36 | 11.59 | 11.09 | 100271 |
| 1737070800 | 11.24 | 0.04 | 0.36 | 11.2 | 11.3975 | 11.13 | 130058 |
| 1736984400 | 11.2 | -0.1 | -0.88 | 11.62 | 11.75 | 11.11 | 171283 |
| 1736898000 | 11.3 | 0.31 | 2.82 | 11.2 | 11.327 | 10.79 | 271823 |
| 1736811600 | 10.99 | 0.13 | 1.20 | 10.81 | 11.02 | 10.635 | 170911 |
| 1736552400 | 10.86 | -0.92 | -7.81 | 11.44 | 11.74 | 10.79 | 222331 |
| 1736379600 | 11.78 | -0.07 | -0.59 | 11.77 | 12.07 | 11.54 | 156789 |
| 1736293200 | 11.85 | 0.2 | 1.72 | 11.73 | 11.86 | 11.32 | 190326 |
| 1736206800 | 11.65 | -0.35 | -2.92 | 11.9 | 12.01 | 11.57 | 208493 |
| 1735947600 | 12 | -0.22 | -1.80 | 12.26 | 12.8 | 11.8609 | 184485 |
| 1735861200 | 12.22 | 0.12 | 0.99 | 12.06 | 12.5 | 11.99 | 222685 |
| 1735688400 | 12.1 | 0.2 | 1.68 | 11.97 | 12.4 | 11.97 | 321452 |
| 1735602000 | 11.9 | -0.15 | -1.24 | 11.91 | 12.06 | 11.67 | 150854 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
