Heritage Insurance Hldgs Inc (HRTG) Historical Stock Data
11.82 ↑0.30 (2.60%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HRTG is down -0.29% a day on average. There have been 15 days where Heritage Insurance Hldgs Inc closed green and 15 days where HRTG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 11.31 | 11.82 | ↑$0.51 (4.51%) | 11.21 | 11.99 | 298.37K |
| 2024-12-19 | 11.71 | 11.52 | ↓$0.19 (-1.62%) | 11.37 | 11.94 | 172.24K |
| 2024-12-18 | 12.20 | 11.48 | ↓$0.72 (-5.90%) | 11.40 | 12.34 | 167.47K |
| 2024-12-17 | 12.09 | 12.14 | ↑$0.05 (0.41%) | 11.76 | 12.43 | 170.18K |
| 2024-12-16 | 12.54 | 12.48 | ↓$0.06 (-0.48%) | 12.36 | 12.99 | 191.98K |
| 2024-12-13 | 12.50 | 12.58 | ↑$0.08 (0.64%) | 12.34 | 12.77 | 153.66K |
| 2024-12-12 | 12.61 | 12.35 | ↓$0.26 (-2.06%) | 12.17 | 12.61 | 152.91K |
| 2024-12-11 | 12.40 | 12.58 | ↑$0.18 (1.45%) | 12.13 | 12.62 | 204.54K |
| 2024-12-10 | 12.45 | 12.32 | ↓$0.13 (-1.04%) | 12.22 | 13.05 | 323.90K |
| 2024-12-09 | 12.08 | 11.79 | ↓$0.29 (-2.40%) | 11.58 | 12.14 | 222.31K |
| 2024-12-06 | 12.76 | 12.10 | ↓$0.66 (-5.17%) | 11.99 | 12.76 | 150.58K |
| 2024-12-05 | 12.71 | 12.57 | ↓$0.14 (-1.10%) | 12.34 | 12.76 | 170.01K |
| 2024-12-04 | 12.25 | 12.68 | ↑$0.43 (3.51%) | 12.16 | 12.80 | 198.38K |
| 2024-12-03 | 12.35 | 12.12 | ↓$0.23 (-1.86%) | 12.02 | 12.36 | 144.50K |
| 2024-12-02 | 12.39 | 12.36 | ↓$0.03 (-0.24%) | 12.14 | 12.54 | 195.74K |
| 2024-11-29 | 12.38 | 12.43 | ↑$0.05 (0.40%) | 12.38 | 12.74 | 118.68K |
| 2024-11-27 | 12.40 | 12.36 | ↓$0.04 (-0.32%) | 12.22 | 12.85 | 202.69K |
| 2024-11-26 | 12.34 | 12.43 | ↑$0.09 (0.73%) | 12.05 | 12.45 | 175.40K |
| 2024-11-25 | 12.48 | 12.49 | ↑$0.01 (0.08%) | 12.25 | 12.85 | 293.64K |
| 2024-11-22 | 12.37 | 12.39 | ↑$0.02 (0.16%) | 12.16 | 12.68 | 169.64K |
| 2024-11-21 | 12.24 | 12.30 | ↑$0.06 (0.49%) | 12.15 | 12.57 | 165.59K |
| 2024-11-20 | 12.05 | 12.17 | ↑$0.12 (1.00%) | 11.89 | 12.32 | 164.32K |
| 2024-11-19 | 12.07 | 12.12 | ↑$0.05 (0.41%) | 11.85 | 12.45 | 204.06K |
| 2024-11-18 | 11.73 | 12.18 | ↑$0.45 (3.84%) | 11.70 | 12.35 | 282.60K |
| 2024-11-15 | 11.94 | 11.78 | ↓$0.16 (-1.34%) | 11.70 | 12.70 | 397.27K |
| 2024-11-14 | 11.82 | 11.59 | ↓$0.23 (-1.95%) | 11.41 | 12.07 | 233.80K |
| 2024-11-13 | 11.79 | 11.90 | ↑$0.11 (0.93%) | 11.69 | 12.47 | 333.02K |
| 2024-11-12 | 12.35 | 11.83 | ↓$0.52 (-4.21%) | 11.67 | 12.56 | 379.21K |
| 2024-11-11 | 12.53 | 12.34 | ↓$0.19 (-1.52%) | 11.90 | 12.72 | 362.56K |
| 2024-11-08 | 11.75 | 12.20 | ↑$0.45 (3.83%) | 11.37 | 12.65 | 563.16K |
Create an account or log in to view more rows.
$HRTG out of the way
$HRTG almost time for the running
$HRTG GET IN mofos!!!
$HRTG just fucking go already jeesh
$HRTG Green by EOD guarentee
$HRTG buy the fear
$HRTG I would not be a bear now
$HRTG Come on.. Let it fall.. buy later bulls
$HRTG It’s that TIME!! To Double down!
$HRTG The United States stock market is going to crash.