Heritage Insurance Holdings Inc (HRTG)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.44 | 6.01915184679 | 7.31 | 7.88 | 7.05 | 250224 | 7.48009053 | CS |
| 4 | 0.58 | 8.08926080893 | 7.17 | 7.88 | 6.14 | 558470 | 6.96085853 | CS |
| 12 | -0.01 | -0.128865979381 | 7.76 | 9.51 | 6.14 | 403951 | 7.58957438 | CS |
| 26 | 1.53 | 24.5980707395 | 6.22 | 11.23 | 5.51 | 412418 | 8.17638582 | CS |
| 52 | 3.1 | 66.6666666667 | 4.65 | 11.23 | 4.25 | 395057 | 7.40951402 | CS |
| 156 | 0.26 | 3.47129506008 | 7.49 | 11.23 | 1.12 | 255898 | 5.90180747 | CS |
| 260 | -5.82 | -42.888725129 | 13.57 | 15.61 | 1.12 | 211242 | 7.42878591 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721947200 | 7.59 | -0.02 | -0.26 | 7.61 | 7.88 | 7.51 | 177675 |
| 1721860800 | 7.61 | -0.02 | -0.26 | 7.65 | 7.88 | 7.55 | 234487 |
| 1721774400 | 7.63 | 0.02 | 0.26 | 7.56 | 7.67 | 7.5 | 263417 |
| 1721688000 | 7.61 | 0.55 | 7.79 | 7.08 | 7.66 | 7.08 | 276909 |
| 1721428800 | 7.06 | -0.41 | -5.49 | 7.31 | 7.42 | 7.05 | 298631 |
| 1721342400 | 7.47 | -0.2 | -2.61 | 7.55 | 7.82 | 7.44 | 228753 |
| 1721256000 | 7.67 | 0.38 | 5.21 | 7.395 | 7.73 | 7.36 | 331644 |
| 1721169600 | 7.29 | 0.18 | 2.53 | 7.08 | 7.32 | 7.08 | 207145 |
| 1721083200 | 7.11 | 0.13 | 1.86 | 7.02 | 7.22 | 6.94 | 191235 |
| 1720824000 | 6.98 | 0.12 | 1.75 | 6.94 | 7.05 | 6.7012 | 353023 |
| 1720737600 | 6.86 | 0.31 | 4.73 | 6.66 | 6.93 | 6.64 | 209571 |
| 1720651200 | 6.55 | -0.19 | -2.82 | 6.77 | 6.82 | 6.445 | 250201 |
| 1720564800 | 6.74 | 0.03 | 0.45 | 6.63 | 6.9 | 6.61 | 272790 |
| 1720478400 | 6.71 | 0.46 | 7.36 | 6.28 | 7.04 | 6.28 | 502602 |
| 1720219200 | 6.25 | -0.22 | -3.40 | 6.4 | 6.49 | 6.14 | 586532 |
| 1720040640 | 6.47 | 0.11 | 1.73 | 6.36 | 6.65 | 6.35 | 414912 |
| 1719960000 | 6.36 | -0.42 | -6.19 | 6.73 | 6.9 | 6.33 | 905351 |
| 1719873600 | 6.78 | -0.3 | -4.24 | 7.07 | 7.18 | 6.5199999 | 714627 |
| 1719614400 | 7.08 | -0.09 | -1.26 | 7.17 | 7.21 | 6.97 | 4191431 |
| 1719528000 | 7.17 | 0.1 | 1.41 | 6.98 | 7.2 | 6.915 | 367695 |
| 1719441600 | 7.07 | 0.24 | 3.51 | 6.79 | 7.08 | 6.71 | 322986 |
| 1719355200 | 6.83 | -0.23 | -3.26 | 7.1 | 7.11 | 6.83 | 334457 |
| 1719268800 | 7.06 | -0.14 | -1.94 | 7.19 | 7.23 | 6.91 | 476277 |
| 1719009600 | 7.2 | -0.08 | -1.10 | 7.28 | 7.38 | 7.16 | 200673 |
| 1718923200 | 7.28 | -0.22 | -2.93 | 7.49 | 7.6 | 7.22 | 235393 |
| 1718750400 | 7.5 | 0.03 | 0.40 | 7.5 | 7.67 | 7.445 | 172380 |
| 1718664000 | 7.47 | -0.09 | -1.19 | 7.53 | 7.61 | 7.33 | 207028 |
| 1718404800 | 7.56 | -0.21 | -2.70 | 7.68 | 7.76 | 7.48 | 279908 |
| 1718318400 | 7.77 | -0.23 | -2.88 | 8.02 | 8.02 | 7.7201 | 324377 |
| 1718232000 | 8 | 0.18 | 2.30 | 7.9 | 8.2 | 7.82 | 385595 |
| 1718145600 | 7.82 | -0.33 | -4.05 | 8.08 | 8.1199999 | 7.72 | 236428 |
| 1718059200 | 8.15 | 0 | 0.00 | 8.11 | 8.3146 | 8.08 | 224274 |
| 1717800000 | 8.15 | 0.11 | 1.37 | 7.98 | 8.26 | 7.97 | 135912 |
| 1717713600 | 8.0399999 | -0.1 | -1.23 | 8.11 | 8.24 | 7.91 | 311059 |
| 1717627200 | 8.14 | 0 | 0.00 | 8.18 | 8.21 | 8.01 | 360989 |
| 1717540800 | 8.14 | -0.1 | -1.21 | 8.26 | 8.28 | 8.07 | 263724 |
| 1717454400 | 8.24 | -0.26 | -3.06 | 8.56 | 8.5999 | 8.0399999 | 452034 |
| 1717195200 | 8.5 | -0.01 | -0.12 | 8.64 | 8.725 | 8.38 | 247965 |
| 1717108800 | 8.51 | 0.34 | 4.16 | 8.24 | 8.68 | 8.2 | 309361 |
| 1717022400 | 8.17 | 0.29 | 3.68 | 7.88 | 8.22 | 7.845 | 440404 |
| 1716936000 | 7.88 | -0.25 | -3.08 | 8.17 | 8.17 | 7.73 | 637603 |
| 1716590400 | 8.13 | -0.06 | -0.73 | 8.2899999 | 8.44 | 8.02 | 303290 |
| 1716504000 | 8.19 | -0.36 | -4.21 | 8.43 | 8.573 | 8.06 | 279068 |
| 1716417600 | 8.55 | -0.12 | -1.38 | 8.65 | 8.8094 | 8.41 | 300123 |
| 1716331200 | 8.67 | -0.48 | -5.25 | 9.14 | 9.36 | 8.6199999 | 309680 |
| 1716244800 | 9.15 | -0.29 | -3.07 | 9.39 | 9.51 | 9.14 | 332155 |
| 1715985600 | 9.44 | 0.23 | 2.50 | 9.3699999 | 9.47 | 9.1415 | 259036 |
| 1715899200 | 9.21 | 0.2 | 2.22 | 9.05 | 9.39 | 8.98 | 220970 |
| 1715812800 | 9.01 | -0.01 | -0.11 | 9.1 | 9.3594 | 8.96 | 304516 |
| 1715726400 | 9.02 | 0.07 | 0.78 | 8.99 | 9.1912 | 8.73 | 290447 |
| 1715640000 | 8.95 | 0.14 | 1.59 | 8.86 | 9.16 | 8.63 | 300401 |
| 1715380800 | 8.81 | 0.23 | 2.68 | 8.83 | 9.14 | 8.71 | 424986 |
| 1715294400 | 8.58 | 0.27 | 3.25 | 8.3 | 8.6999 | 8.27 | 316713 |
| 1715208000 | 8.31 | 0.27 | 3.36 | 8.68 | 8.8 | 8.26 | 361868 |
| 1715121600 | 8.0399999 | -0.18 | -2.19 | 8.2 | 8.5399999 | 7.96 | 350464 |
| 1715035200 | 8.22 | 0.07 | 0.86 | 8.21 | 8.63 | 7.82 | 623206 |
| 1714776000 | 8.15 | 0.18 | 2.26 | 7.76 | 8.34 | 7.75 | 510846 |
| 1714689600 | 7.97 | -2.32 | -22.55 | 8.6 | 8.6 | 6.91 | 1979838 |
| 1714603200 | 10.29 | 0.08 | 0.78 | 10.2 | 10.47 | 9.95 | 406122 |
| 1714516800 | 10.21 | -0.06 | -0.58 | 10.18 | 10.2899 | 10.1 | 209846 |
| 1714430400 | 10.27 | -0.02 | -0.19 | 10.36 | 10.47 | 10.03 | 396873 |
| 1714171200 | 10.29 | -0.14 | -1.34 | 10.15 | 10.49 | 10.12 | 230600 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
