Heritage Insurance Holdings Inc (HRTG)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1 | 6.5703022339 | 15.22 | 16.52 | 14.81 | 347263 | 15.47408978 | CS |
| 4 | 1.56 | 10.6412005457 | 14.66 | 16.9 | 14.19 | 419817 | 15.69161516 | CS |
| 12 | 9.24 | 132.378223496 | 6.98 | 16.9 | 6.14 | 459506 | 11.61892073 | CS |
| 26 | 7.51 | 86.2227324914 | 8.71 | 16.9 | 6.14 | 425620 | 10.36077442 | CS |
| 52 | 10.99 | 210.133843212 | 5.23 | 16.9 | 4.92 | 424909 | 8.66960964 | CS |
| 156 | 9.98 | 159.935897436 | 6.24 | 16.9 | 1.12 | 267975 | 6.56203426 | CS |
| 260 | 1.38 | 9.29919137466 | 14.84 | 16.9 | 1.12 | 218500 | 7.68636832 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785600 | 16.16 | 0.1 | 0.62 | 16.27 | 16.3181 | 15.8892 | 308305 |
| 1726699200 | 16.059999 | 0.45 | 2.88 | 15.61 | 16.52 | 15.24 | 369637 |
| 1726612800 | 15.61 | 0.71 | 4.77 | 15.03 | 15.85 | 14.81 | 311271 |
| 1726526400 | 14.9 | -0.61 | -3.93 | 15.39 | 15.39 | 14.86 | 406812 |
| 1726267200 | 15.51 | 0.14 | 0.91 | 15.6 | 15.83 | 15.38 | 299255 |
| 1726180800 | 15.37 | 0.19 | 1.25 | 15.04 | 15.42 | 14.81 | 322715 |
| 1726094400 | 15.18 | 0.13 | 0.86 | 15.03 | 15.43 | 14.92 | 291659 |
| 1726008000 | 15.05 | -0.69 | -4.38 | 15.4218 | 15.89 | 14.8501 | 291588 |
| 1725921600 | 15.74 | 0.15 | 0.96 | 15.61 | 16.25 | 15.4701 | 394357 |
| 1725662400 | 15.59 | -0.68 | -4.18 | 16.219999 | 16.309999 | 15.4101 | 357655 |
| 1725576000 | 16.27 | -0.38 | -2.28 | 16.715 | 16.9 | 15.7 | 602354 |
| 1725489600 | 16.649999 | 0.41 | 2.52 | 16.27 | 16.88 | 16.01 | 439818 |
| 1725403200 | 16.239999 | 0.11 | 0.68 | 15.9774 | 16.35 | 15.432 | 449831 |
| 1725057600 | 16.129999 | -0.12 | -0.74 | 16.21 | 16.45 | 15.6 | 443265 |
| 1724971200 | 16.25 | 0.89 | 5.79 | 15.58 | 16.55 | 15.28 | 642702 |
| 1724884800 | 15.36 | -0.29 | -1.85 | 15.66 | 15.7275 | 15.07 | 333254 |
| 1724798400 | 15.65 | 0.02 | 0.13 | 15.5 | 16.0413 | 15.21 | 290748 |
| 1724712000 | 15.63 | 0.74 | 4.97 | 14.99 | 16.14 | 14.89 | 770194 |
| 1724452800 | 14.89 | 0 | 0.00 | 14.85 | 15.2 | 14.59 | 429452 |
| 1724366400 | 14.89 | 0.28 | 1.92 | 14.66 | 14.89 | 14.19 | 411502 |
| 1724280000 | 14.61 | 0.47 | 3.32 | 14.33 | 15.4299 | 14.33 | 623827 |
| 1724193600 | 14.14 | -0.99 | -6.54 | 15.16 | 15.4 | 13.9 | 681333 |
| 1724107200 | 15.13 | 0.5 | 3.42 | 14.54 | 15.27 | 14.25 | 801740 |
| 1723848000 | 14.63 | 0.62 | 4.43 | 14.19 | 15.04 | 14.01 | 1075495 |
| 1723761600 | 14.01 | 1.14 | 8.86 | 13.17 | 14.28 | 12.65 | 1093000 |
| 1723675200 | 12.87 | 0.83 | 6.89 | 12.1 | 12.88 | 11.73 | 793661 |
| 1723588800 | 12.04 | 1.28 | 11.90 | 11.19 | 12.12 | 11.12 | 797015 |
| 1723502400 | 10.76 | 0.43 | 4.16 | 10.8 | 11.475 | 10.39 | 1055694 |
| 1723243200 | 10.33 | 2.17 | 26.59 | 8.56 | 10.72 | 8.46 | 1482609 |
| 1723156800 | 8.16 | 0.76 | 10.27 | 7.62 | 8.32 | 7.62 | 538883 |
| 1723070400 | 7.4 | 0.15 | 2.07 | 7.75 | 8.07 | 7.3 | 489256 |
| 1722984000 | 7.25 | 0 | 0.00 | 7.22 | 7.37 | 7.09 | 206632 |
| 1722897600 | 7.25 | -0.25 | -3.33 | 7.1 | 7.2577 | 6.81 | 344195 |
| 1722638400 | 7.5 | -0.17 | -2.22 | 7.46 | 7.58 | 7.33 | 184944 |
| 1722552000 | 7.67 | -0.32 | -4.01 | 8.01 | 8.1199999 | 7.565 | 160511 |
| 1722465600 | 7.99 | -0.26 | -3.15 | 8.34 | 8.34 | 7.97 | 169628 |
| 1722379200 | 8.25 | 0.63 | 8.27 | 7.68 | 8.4 | 7.6395 | 337389 |
| 1722292800 | 7.62 | -0.13 | -1.68 | 7.75 | 7.82 | 7.49 | 219020 |
| 1722033600 | 7.75 | 0.16 | 2.11 | 7.72 | 7.85 | 7.62 | 172141 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
