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 | -0.59 | -4.76960388036 | 12.37 | 12.91 | 11.45 | 152224 | 12.33322785 | CS |
| 4 | 0.56 | 4.99108734403 | 11.22 | 12.91 | 10.5632 | 168557 | 11.64680936 | CS |
| 12 | -0.6 | -4.8465266559 | 12.38 | 13.05 | 10.5632 | 177604 | 11.8173109 | CS |
| 26 | -2.55 | -17.7948360084 | 14.33 | 16.9 | 8.7 | 369714 | 12.47473412 | CS |
| 52 | 5.45 | 86.0979462875 | 6.33 | 16.9 | 6.14 | 399765 | 10.65449695 | CS |
| 156 | 6.305 | 115.159817352 | 5.475 | 16.9 | 1.12 | 292211 | 7.45834922 | CS |
| 260 | -0.45 | -3.67947669665 | 12.23 | 16.9 | 1.12 | 237522 | 7.92329392 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1735342800 | 12.05 | -0.39 | -3.14 | 12.37 | 12.4265 | 11.92 | 127982 |
| 1735256400 | 12.44 | 0.12 | 0.97 | 12.28 | 12.48 | 12.15 | 154724 |
| 1735077840 | 12.32 | 0.67 | 5.75 | 11.76 | 12.4035 | 11.76 | 131264 |
| 1734997200 | 11.65 | -0.17 | -1.44 | 11.74 | 11.95 | 11.44 | 153348 |
| 1734738000 | 11.82 | 0.3 | 2.60 | 11.31 | 11.99 | 11.21 | 298374 |
| 1734651600 | 11.52 | 0.04 | 0.35 | 11.71 | 11.94 | 11.37 | 172238 |
| 1734565200 | 11.48 | -0.66 | -5.44 | 12.2 | 12.34 | 11.4 | 166948 |
| 1734478800 | 12.14 | -0.34 | -2.72 | 12.09 | 12.43 | 11.76 | 170182 |
| 1734392400 | 12.48 | -0.1 | -0.79 | 12.54 | 12.99 | 12.36 | 191983 |
| 1734133200 | 12.58 | 0.23 | 1.86 | 12.5 | 12.77 | 12.335 | 153657 |
| 1734046800 | 12.35 | -0.23 | -1.83 | 12.61 | 12.61 | 12.17 | 152909 |
| 1733960400 | 12.58 | 0.26 | 2.11 | 12.62 | 12.62 | 12.13 | 204540 |
| 1733874000 | 12.32 | 0.53 | 4.50 | 12.45 | 13.05 | 12.22 | 323896 |
| 1733787600 | 11.79 | -0.31 | -2.56 | 12.08 | 12.14 | 11.58 | 221907 |
| 1733528400 | 12.1 | -0.47 | -3.74 | 12.76 | 12.76 | 11.99 | 150577 |
| 1733442000 | 12.57 | -0.11 | -0.87 | 12.71 | 12.76 | 12.34 | 170006 |
| 1733355600 | 12.68 | 0.56 | 4.62 | 12.25 | 12.8 | 12.16 | 198384 |
| 1733269200 | 12.12 | -0.24 | -1.94 | 12.35 | 12.36 | 12.02 | 144495 |
| 1733182800 | 12.36 | -0.07 | -0.56 | 12.39 | 12.54 | 12.14 | 195744 |
| 1732917840 | 12.43 | 0.07 | 0.57 | 12.38 | 12.74 | 12.38 | 118679 |
| 1732750800 | 12.36 | -0.07 | -0.56 | 12.4 | 12.85 | 12.22 | 202685 |
| 1732664400 | 12.43 | -0.06 | -0.48 | 12.34 | 12.45 | 12.0508 | 175398 |
| 1732578000 | 12.49 | 0.1 | 0.81 | 12.48 | 12.85 | 12.25 | 293487 |
| 1732318800 | 12.39 | 0.09 | 0.73 | 12.37 | 12.68 | 12.1551 | 169635 |
| 1732232400 | 12.3 | 0.13 | 1.07 | 12.24 | 12.57 | 12.15 | 165589 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
