Heritage Insurance Hldgs Inc (HRTG) Historical Stock Data
12.17 ↑0.05 (0.41%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HRTG is up 0.34% a day on average. There have been 16 days where Heritage Insurance Hldgs Inc closed green and 14 days where HRTG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 11.78 | 11.60 | ↓$0.18 (-1.53%) | 11.40 | 12.34 | 567.06K |
| 2024-11-06 | 11.18 | 11.29 | ↑$0.11 (0.98%) | 10.92 | 11.47 | 418.35K |
| 2024-11-05 | 9.88 | 10.88 | ↑$1.00 (10.12%) | 9.88 | 10.92 | 359.28K |
| 2024-11-04 | 10.01 | 9.94 | ↓$0.07 (-0.70%) | 9.71 | 10.44 | 356.85K |
| 2024-11-01 | 10.32 | 10.21 | ↓$0.11 (-1.07%) | 10.11 | 10.52 | 230.56K |
| 2024-10-31 | 10.63 | 10.35 | ↓$0.28 (-2.63%) | 10.22 | 10.86 | 368.38K |
| 2024-10-30 | 10.53 | 10.75 | ↑$0.22 (2.09%) | 10.21 | 10.88 | 295.95K |
| 2024-10-29 | 10.46 | 10.50 | ↑$0.04 (0.38%) | 10.29 | 10.66 | 266.01K |
| 2024-10-28 | 10.59 | 10.59 | ↑$0.00 (0.00%) | 10.46 | 10.94 | 353.76K |
| 2024-10-25 | 11.70 | 10.62 | ↓$1.08 (-9.23%) | 10.58 | 11.95 | 570.83K |
| 2024-10-24 | 11.75 | 11.88 | ↑$0.13 (1.11%) | 11.61 | 12.31 | 888.54K |
| 2024-10-23 | 10.25 | 11.64 | ↑$1.39 (13.56%) | 10.15 | 11.83 | 637.38K |
| 2024-10-22 | 10.18 | 10.04 | ↓$0.14 (-1.38%) | 9.84 | 10.31 | 436.67K |
| 2024-10-21 | 10.11 | 10.17 | ↑$0.06 (0.59%) | 9.88 | 10.43 | 558.51K |
| 2024-10-18 | 10.25 | 10.11 | ↓$0.14 (-1.37%) | 10.02 | 10.56 | 401.76K |
| 2024-10-17 | 10.70 | 10.24 | ↓$0.46 (-4.30%) | 10.15 | 10.71 | 530.61K |
| 2024-10-16 | 11.04 | 10.75 | ↓$0.29 (-2.63%) | 10.69 | 11.06 | 512.83K |
| 2024-10-15 | 10.51 | 10.97 | ↑$0.46 (4.38%) | 10.40 | 11.14 | 498.57K |
| 2024-10-14 | 10.54 | 10.47 | ↓$0.07 (-0.66%) | 10.24 | 10.84 | 454.32K |
| 2024-10-11 | 10.53 | 10.63 | ↑$0.10 (0.95%) | 10.33 | 11.22 | 661.94K |
| 2024-10-10 | 10.50 | 10.54 | ↑$0.04 (0.38%) | 9.81 | 11.19 | 1.33M |
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.