NYSE - Delayed Quote USD

Heritage Insurance Holdings, Inc. (HRTG)

10.50 +0.30 (+2.94%)
At close: April 24 at 4:00 PM EDT
10.50 0.00 (0.00%)
After hours: April 24 at 6:02 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 10.23 10.67 10.20 10.50 10.50 341,200
Apr 23, 2024 9.53 10.36 9.40 10.20 10.20 415,500
Apr 22, 2024 9.64 9.77 9.48 9.50 9.50 190,500
Apr 19, 2024 9.43 9.60 9.30 9.58 9.58 302,800
Apr 18, 2024 9.27 9.63 9.22 9.49 9.49 238,400
Apr 17, 2024 9.45 9.46 9.18 9.27 9.27 240,300
Apr 16, 2024 9.34 9.48 9.19 9.38 9.38 310,500
Apr 15, 2024 9.50 9.85 9.36 9.44 9.44 416,500
Apr 12, 2024 9.94 9.95 9.41 9.43 9.43 294,500
Apr 11, 2024 9.89 10.09 9.80 10.01 10.01 232,100
Apr 10, 2024 10.14 10.38 9.77 9.90 9.90 357,500
Apr 9, 2024 10.42 10.45 10.12 10.32 10.32 279,100
Apr 8, 2024 10.36 10.60 10.17 10.41 10.41 265,000
Apr 5, 2024 10.38 10.55 10.01 10.30 10.30 366,000
Apr 4, 2024 10.93 11.04 10.43 10.54 10.54 497,300
Apr 3, 2024 10.81 11.16 10.72 10.87 10.87 309,900
Apr 2, 2024 10.69 11.17 10.60 10.93 10.93 358,800
Apr 1, 2024 10.65 11.23 10.65 10.99 10.99 729,600
Mar 28, 2024 10.46 10.82 10.46 10.65 10.65 1,124,900
Mar 27, 2024 10.74 10.88 10.41 10.50 10.50 400,700
Mar 26, 2024 10.71 10.93 10.51 10.77 10.77 464,900
Mar 25, 2024 10.24 11.07 10.24 10.68 10.68 731,400
Mar 22, 2024 10.60 10.98 10.11 10.34 10.34 1,044,700
Mar 21, 2024 10.01 10.59 9.95 10.34 10.34 657,100
Mar 20, 2024 9.12 9.95 8.92 9.84 9.84 846,100
Mar 19, 2024 8.71 9.31 8.59 9.23 9.23 574,200
Mar 18, 2024 8.37 8.84 8.30 8.53 8.53 492,200
Mar 15, 2024 7.77 8.21 7.77 8.21 8.21 776,100
Mar 14, 2024 8.46 8.47 7.76 7.86 7.86 573,800
Mar 13, 2024 8.75 9.15 8.23 8.42 8.42 773,500
Mar 12, 2024 8.85 9.12 8.00 8.95 8.95 1,858,300
Mar 11, 2024 7.11 7.29 7.00 7.15 7.15 446,000
Mar 8, 2024 6.82 7.16 6.82 6.98 6.98 486,400
Mar 7, 2024 6.92 6.98 6.66 6.75 6.75 250,300
Mar 6, 2024 6.77 6.89 6.68 6.86 6.86 215,400
Mar 5, 2024 6.78 6.88 6.62 6.67 6.67 261,700
Mar 4, 2024 7.14 7.14 6.79 6.82 6.82 272,700
Mar 1, 2024 6.95 7.22 6.84 7.14 7.14 275,700
Feb 29, 2024 6.98 7.08 6.94 6.96 6.96 208,400
Feb 28, 2024 7.11 7.14 6.75 6.90 6.90 280,100
Feb 27, 2024 6.96 7.18 6.89 7.17 7.17 223,200
Feb 26, 2024 7.48 7.57 7.00 7.02 7.02 428,800
Feb 23, 2024 6.60 7.20 6.55 7.13 7.13 410,900
Feb 22, 2024 6.45 6.74 6.33 6.61 6.61 324,700
Feb 21, 2024 6.33 6.38 6.25 6.31 6.31 115,500
Feb 20, 2024 6.28 6.43 6.24 6.33 6.33 238,900
Feb 16, 2024 6.36 6.45 6.30 6.32 6.32 180,300
Feb 15, 2024 6.21 6.42 6.16 6.41 6.41 217,700
Feb 14, 2024 5.90 6.24 5.90 6.20 6.20 273,100
Feb 13, 2024 6.09 6.11 5.84 5.89 5.89 335,000
Feb 12, 2024 5.77 6.21 5.77 6.20 6.20 380,300
Feb 9, 2024 5.69 5.81 5.66 5.81 5.81 235,900
Feb 8, 2024 5.59 5.72 5.51 5.72 5.72 308,300
Feb 7, 2024 5.79 5.79 5.61 5.64 5.64 418,200
Feb 6, 2024 5.75 5.83 5.68 5.81 5.81 247,800
Feb 5, 2024 5.79 5.88 5.70 5.79 5.79 208,900
Feb 2, 2024 5.98 6.07 5.83 5.87 5.87 269,500
Feb 1, 2024 6.08 6.15 5.96 6.08 6.08 289,700
Jan 31, 2024 6.08 6.18 6.02 6.02 6.02 264,900
Jan 30, 2024 6.19 6.23 6.09 6.13 6.13 144,300
Jan 29, 2024 6.13 6.21 6.04 6.18 6.18 275,000
Jan 26, 2024 6.22 6.28 6.11 6.20 6.20 312,900
Jan 25, 2024 6.30 6.32 6.03 6.20 6.20 280,200
Jan 24, 2024 6.43 6.49 6.21 6.25 6.25 249,800
Jan 23, 2024 6.47 6.56 6.25 6.31 6.31 375,300
Jan 22, 2024 6.55 6.63 6.43 6.45 6.45 385,200
Jan 19, 2024 6.39 6.57 6.27 6.51 6.51 338,000
Jan 18, 2024 6.39 6.45 6.23 6.30 6.30 342,500
Jan 17, 2024 6.11 6.44 6.11 6.34 6.34 412,800
Jan 16, 2024 6.19 6.24 6.06 6.12 6.12 264,300
Jan 12, 2024 6.19 6.28 6.10 6.11 6.11 212,500
Jan 11, 2024 6.06 6.24 5.99 6.19 6.19 309,400
Jan 10, 2024 6.10 6.20 6.05 6.13 6.13 264,900
Jan 9, 2024 6.12 6.23 5.95 6.09 6.09 464,400
Jan 8, 2024 6.34 6.40 6.13 6.13 6.13 603,400
Jan 5, 2024 6.32 6.38 6.25 6.35 6.35 421,300
Jan 4, 2024 6.39 6.54 6.29 6.29 6.29 390,900
Jan 3, 2024 6.32 6.58 6.30 6.37 6.37 546,800
Jan 2, 2024 6.52 6.55 6.24 6.44 6.44 446,400
Dec 29, 2023 6.62 6.62 6.38 6.52 6.52 514,400
Dec 28, 2023 6.69 6.76 6.46 6.60 6.60 311,700
Dec 27, 2023 6.41 6.73 6.39 6.64 6.64 336,500
Dec 26, 2023 6.44 6.53 6.39 6.43 6.43 312,600
Dec 22, 2023 6.65 6.76 6.46 6.50 6.50 403,500
Dec 21, 2023 6.73 6.74 6.43 6.60 6.60 631,000
Dec 20, 2023 6.74 6.87 6.57 6.58 6.58 623,200
Dec 19, 2023 6.74 7.00 6.67 6.72 6.72 631,900
Dec 18, 2023 6.78 6.95 6.67 6.78 6.78 978,000
Dec 15, 2023 6.74 6.90 6.35 6.51 6.51 3,516,700
Dec 14, 2023 7.60 7.68 7.06 7.34 7.34 611,500
Dec 13, 2023 7.75 7.96 7.42 7.55 7.55 381,900
Dec 12, 2023 7.95 8.17 7.72 7.77 7.77 268,100
Dec 11, 2023 8.16 8.25 7.79 7.94 7.94 395,800
Dec 8, 2023 8.41 8.41 7.86 8.16 8.16 400,200
Dec 7, 2023 8.35 8.57 8.24 8.41 8.41 381,700
Dec 6, 2023 8.79 8.98 8.15 8.30 8.30 397,400
Dec 5, 2023 9.25 9.25 8.73 8.77 8.77 205,200
Dec 4, 2023 8.88 9.32 8.80 9.25 9.25 828,300
Dec 1, 2023 8.67 8.95 8.58 8.88 8.88 393,100
Nov 30, 2023 8.69 9.09 8.51 8.79 8.79 454,900
Nov 29, 2023 9.48 9.57 8.48 8.85 8.85 579,300
Nov 28, 2023 9.59 9.69 8.77 9.41 9.41 1,056,900
Nov 27, 2023 8.40 9.79 8.34 9.75 9.75 1,155,200
Nov 24, 2023 7.64 8.60 7.62 8.44 8.44 424,400
Nov 22, 2023 7.70 7.80 7.49 7.56 7.56 231,600
Nov 21, 2023 7.35 7.72 7.30 7.66 7.66 311,700
Nov 20, 2023 7.76 7.82 7.35 7.38 7.38 382,200
Nov 17, 2023 7.38 7.85 7.36 7.76 7.76 318,300
Nov 16, 2023 7.69 7.72 7.23 7.42 7.42 295,000
Nov 15, 2023 7.36 7.86 7.30 7.53 7.53 472,100
Nov 14, 2023 7.29 7.30 6.88 7.25 7.25 476,500
Nov 13, 2023 7.39 7.39 7.08 7.18 7.18 441,800
Nov 10, 2023 7.44 7.58 7.15 7.39 7.39 538,800
Nov 9, 2023 7.62 8.00 7.40 7.45 7.45 655,900
Nov 8, 2023 7.73 7.76 7.21 7.56 7.56 545,800
Nov 7, 2023 7.08 7.71 7.07 7.68 7.68 511,200
Nov 6, 2023 7.31 7.38 6.93 7.06 7.06 592,200
Nov 3, 2023 6.44 7.44 6.32 7.00 7.00 738,300
Nov 2, 2023 6.20 6.59 6.09 6.28 6.28 679,300
Nov 1, 2023 5.93 6.18 5.82 6.17 6.17 206,100
Oct 31, 2023 5.94 5.96 5.74 5.91 5.91 133,000
Oct 30, 2023 5.96 6.05 5.76 5.87 5.87 255,100
Oct 27, 2023 5.90 5.98 5.49 5.85 5.85 382,500
Oct 26, 2023 5.49 5.85 5.45 5.81 5.81 291,000
Oct 25, 2023 5.50 5.77 5.44 5.47 5.47 190,100
Oct 24, 2023 5.39 5.57 5.30 5.46 5.46 210,700
Oct 23, 2023 5.42 5.49 5.27 5.32 5.32 150,700
Oct 20, 2023 5.28 5.51 5.23 5.46 5.46 234,300
Oct 19, 2023 5.22 5.29 5.20 5.27 5.27 86,400
Oct 18, 2023 5.28 5.33 5.17 5.21 5.21 147,500
Oct 17, 2023 5.03 5.35 5.03 5.32 5.32 325,500
Oct 16, 2023 5.43 5.44 5.03 5.04 5.04 306,700
Oct 13, 2023 5.82 5.84 5.41 5.45 5.45 409,000
Oct 12, 2023 5.79 5.96 5.73 5.77 5.77 291,700
Oct 11, 2023 5.60 5.86 5.59 5.77 5.77 281,100
Oct 10, 2023 5.60 5.60 5.41 5.56 5.56 299,400
Oct 9, 2023 5.48 5.66 5.45 5.62 5.62 195,200
Oct 6, 2023 5.56 5.61 5.40 5.43 5.43 393,800
Oct 5, 2023 6.06 6.16 5.32 5.66 5.66 958,400
Oct 4, 2023 6.20 6.38 6.12 6.27 6.27 194,800
Oct 3, 2023 6.36 6.43 5.93 6.22 6.22 348,400
Oct 2, 2023 6.58 6.70 6.42 6.48 6.48 260,700
Sep 29, 2023 6.49 6.70 6.32 6.49 6.49 380,100
Sep 28, 2023 6.40 6.47 6.12 6.35 6.35 318,900
Sep 27, 2023 6.25 6.47 6.15 6.38 6.38 460,800
Sep 26, 2023 5.73 6.37 5.66 6.13 6.13 1,657,900
Sep 25, 2023 5.00 5.26 4.97 5.26 5.26 137,600
Sep 22, 2023 5.03 5.10 4.93 5.02 5.02 129,900
Sep 21, 2023 5.08 5.08 4.92 5.02 5.02 90,300
Sep 20, 2023 5.23 5.30 5.09 5.13 5.13 56,400
Sep 19, 2023 5.23 5.26 5.04 5.22 5.22 89,600
Sep 18, 2023 5.17 5.28 5.08 5.23 5.23 158,600
Sep 15, 2023 5.12 5.24 5.00 5.23 5.23 316,300
Sep 14, 2023 5.03 5.16 4.92 5.13 5.13 135,100
Sep 13, 2023 4.79 4.99 4.70 4.97 4.97 156,600
Sep 12, 2023 4.60 4.83 4.55 4.76 4.76 163,300
Sep 11, 2023 4.72 4.74 4.46 4.60 4.60 298,200
Sep 8, 2023 4.56 4.76 4.43 4.73 4.73 257,400
Sep 7, 2023 4.52 4.54 4.28 4.51 4.51 474,300
Sep 6, 2023 4.83 4.93 4.53 4.57 4.57 206,600
Sep 5, 2023 5.29 5.29 4.68 4.79 4.79 254,600
Sep 1, 2023 5.29 5.46 5.22 5.30 5.30 201,100
Aug 31, 2023 5.35 5.36 5.15 5.31 5.31 168,800
Aug 30, 2023 4.88 5.34 4.88 5.29 5.29 377,700
Aug 29, 2023 4.74 5.04 4.70 4.86 4.86 201,000
Aug 28, 2023 5.20 5.25 4.68 4.82 4.82 299,600
Aug 25, 2023 5.24 5.28 5.12 5.17 5.17 125,300
Aug 24, 2023 5.20 5.38 5.20 5.33 5.33 157,600
Aug 23, 2023 5.28 5.37 5.14 5.21 5.21 107,500
Aug 22, 2023 5.36 5.43 5.19 5.26 5.26 136,300
Aug 21, 2023 5.33 5.47 5.24 5.32 5.32 348,600
Aug 18, 2023 5.33 5.47 5.19 5.32 5.32 172,900
Aug 17, 2023 5.68 5.70 5.27 5.37 5.37 201,800
Aug 16, 2023 5.87 6.01 5.61 5.67 5.67 261,500
Aug 15, 2023 5.81 6.09 5.60 5.84 5.84 563,200
Aug 14, 2023 5.30 5.91 5.30 5.81 5.81 637,400
Aug 11, 2023 5.25 5.34 5.13 5.25 5.25 243,200
Aug 10, 2023 4.87 5.33 4.86 5.28 5.28 336,200
Aug 9, 2023 5.00 5.29 4.75 4.88 4.88 264,600
Aug 8, 2023 4.44 4.49 4.25 4.42 4.42 188,700
Aug 7, 2023 4.55 4.59 4.38 4.52 4.52 96,800
Aug 4, 2023 4.43 4.63 4.43 4.50 4.50 39,600
Aug 3, 2023 4.53 4.83 4.46 4.47 4.47 56,000
Aug 2, 2023 4.59 4.68 4.50 4.55 4.55 54,000
Aug 1, 2023 4.50 4.73 4.50 4.63 4.63 76,200
Jul 31, 2023 4.77 4.82 4.50 4.51 4.51 99,900
Jul 28, 2023 4.73 4.81 4.50 4.76 4.76 233,800
Jul 27, 2023 4.62 4.72 4.54 4.60 4.60 145,600
Jul 26, 2023 4.65 4.72 4.51 4.59 4.59 51,600
Jul 25, 2023 4.50 4.86 4.37 4.65 4.65 131,700
Jul 24, 2023 4.45 4.56 4.33 4.46 4.46 71,400
Jul 21, 2023 4.45 4.50 4.31 4.40 4.40 53,500
Jul 20, 2023 4.25 4.43 4.18 4.43 4.43 46,700
Jul 19, 2023 4.29 4.35 4.18 4.25 4.25 68,200
Jul 18, 2023 4.31 4.34 4.14 4.26 4.26 57,900
Jul 17, 2023 4.21 4.36 4.12 4.30 4.30 65,800
Jul 14, 2023 4.36 4.36 4.05 4.28 4.28 70,600
Jul 13, 2023 4.14 4.39 4.14 4.37 4.37 79,600
Jul 12, 2023 4.13 4.24 4.04 4.12 4.12 114,000
Jul 11, 2023 4.16 4.21 4.03 4.08 4.08 77,800
Jul 10, 2023 4.00 4.28 4.00 4.14 4.14 72,300
Jul 7, 2023 3.91 4.05 3.91 4.00 4.00 70,500
Jul 6, 2023 4.03 4.11 3.87 3.89 3.89 96,900
Jul 5, 2023 4.06 4.26 3.99 4.06 4.06 113,300
Jul 3, 2023 3.82 4.15 3.82 4.10 4.10 30,300
Jun 30, 2023 3.87 3.99 3.81 3.85 3.85 80,400
Jun 29, 2023 3.75 3.95 3.75 3.81 3.81 74,400
Jun 28, 2023 3.93 3.93 3.73 3.76 3.76 114,600
Jun 27, 2023 3.99 4.01 3.89 3.96 3.96 41,000
Jun 26, 2023 3.97 4.07 3.92 3.98 3.98 68,000
Jun 23, 2023 3.97 4.13 3.97 4.03 4.03 53,800
Jun 22, 2023 4.20 4.20 3.93 4.09 4.09 113,900
Jun 21, 2023 4.16 4.29 4.10 4.25 4.25 65,600
Jun 20, 2023 4.09 4.25 4.06 4.14 4.14 127,700
Jun 16, 2023 4.23 4.34 4.14 4.14 4.14 149,700
Jun 15, 2023 4.32 4.57 4.26 4.29 4.29 101,700
Jun 14, 2023 4.50 4.65 4.33 4.36 4.36 126,100
Jun 13, 2023 4.46 4.74 4.46 4.49 4.49 100,800
Jun 12, 2023 4.55 4.65 4.40 4.46 4.46 184,500
Jun 9, 2023 4.66 4.88 4.55 4.65 4.65 217,500
Jun 8, 2023 5.02 5.11 4.76 4.78 4.78 99,000
Jun 7, 2023 5.00 5.11 4.89 5.02 5.02 303,100
Jun 6, 2023 4.80 5.05 4.67 5.02 5.02 384,500
Jun 5, 2023 4.91 4.94 4.70 4.83 4.83 156,500
Jun 2, 2023 4.64 4.90 4.58 4.80 4.80 134,100
Jun 1, 2023 4.43 4.77 4.43 4.51 4.51 105,700
May 31, 2023 4.38 4.50 4.30 4.42 4.42 67,400
May 30, 2023 4.97 4.97 4.38 4.38 4.38 309,600
May 26, 2023 4.83 4.97 4.82 4.91 4.91 118,500
May 25, 2023 4.99 4.99 4.77 4.92 4.92 95,000
May 24, 2023 4.99 5.00 4.84 5.00 5.00 134,500
May 23, 2023 4.78 5.00 4.64 5.00 5.00 174,100
May 22, 2023 5.01 5.01 4.67 4.80 4.80 149,400
May 19, 2023 5.00 5.12 4.81 5.00 5.00 392,800
May 18, 2023 5.13 5.15 4.70 4.96 4.96 205,500
May 17, 2023 5.13 5.19 4.89 5.10 5.10 169,600
May 16, 2023 5.04 5.23 4.91 5.07 5.07 372,100
May 15, 2023 4.75 5.21 4.75 5.01 5.01 404,400
May 12, 2023 4.45 4.85 4.39 4.64 4.64 261,900
May 11, 2023 4.70 4.78 4.35 4.37 4.37 121,400
May 10, 2023 4.57 4.83 4.55 4.71 4.71 293,200
May 9, 2023 4.10 4.77 4.10 4.57 4.57 308,500
May 8, 2023 3.74 4.18 3.66 4.09 4.09 173,700
May 5, 2023 3.82 3.82 3.23 3.76 3.76 209,400
May 4, 2023 3.38 3.38 3.20 3.28 3.28 136,300
May 3, 2023 3.34 3.49 3.32 3.40 3.40 34,400
May 2, 2023 3.50 3.54 3.32 3.37 3.37 229,500
May 1, 2023 3.24 3.58 3.23 3.47 3.47 107,200
Apr 28, 2023 3.41 3.52 3.15 3.23 3.23 99,700
Apr 27, 2023 3.26 3.46 3.21 3.41 3.41 99,500
Apr 26, 2023 3.32 3.37 3.25 3.26 3.26 18,600
Apr 25, 2023 3.45 3.51 3.25 3.29 3.29 95,300

Related Tickers

UVE Universal Insurance Holdings, Inc.
20.26
+0.75%
 
ACIC American Coastal Insurance Corporation
10.90
+1.58%
 
HCI HCI Group, Inc.
113.63
-1.01%
 
PLMR Palomar Holdings, Inc.
81.38
-0.53%
 
KINS Kingstone Companies, Inc.
4.2000
+1.45%
 
HMN Horace Mann Educators Corporation
37.22
+1.09%
 
WRB W. R. Berkley Corporation
77.85
-1.56%
 
PRA ProAssurance Corporation
13.97
+1.67%
 
MCY Mercury General Corporation
55.22
-2.71%
 
HALL Hallmark Financial Services, Inc.
0.6785
+4.38%