Heritage Insurance Holdings, Inc. Common Stock Historical Stock Prices

HRTG 
$15.34
*  
0.36
2.4%
Get HRTG Alerts
*Delayed - data as of Dec. 7, 2016  -  Find a broker to begin trading HRTG now
Exchange:NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 07-SEP-2016 TO 07-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 15.04 15.45 14.95 15.34 123,374
12/07/2016 14.98 15.45 14.95 15.34 123,374
12/06/2016 14.69 14.99 14.52 14.98 151,771
12/05/2016 14.51 14.8 14.51 14.66 109,675
12/02/2016 14.76 14.87 14.39 14.39 116,853
12/01/2016 14.45 14.8944 14.4316 14.77 162,343
11/30/2016 14.91 15.05 14.42 14.43 167,967
11/29/2016 15.1 15.19 14.88 14.91 161,710
11/28/2016 15.41 15.46 15.06 15.1 135,626
11/25/2016 15.34 15.68 15.28 15.46 202,047
11/23/2016 15.37 15.43 15.25 15.31 241,008
11/22/2016 14.98 15.42 14.91 15.4 254,760
11/21/2016 14.94 15.17 14.71 15.06 219,144
11/18/2016 14.68 15.1308 14.59 14.99 283,963
11/17/2016 14.43 14.84 14.4 14.69 194,044
11/16/2016 14.01 14.5 13.95 14.43 202,409
11/15/2016 14.2 14.2 13.77 14.02 132,659
11/14/2016 14.04 14.66 13.99 14.2 299,009
11/11/2016 13.19 14.1 13.19 13.9 261,461
11/10/2016 13 13.46 12.98 13.29 374,329
11/09/2016 11.33 13.12 11.25 12.94 302,700
11/08/2016 11.55 11.71 11.35 11.57 180,498
11/07/2016 11.54 11.79 11.41 11.6 216,440
11/04/2016 11.66 11.8073 11.43 11.44 201,110
11/03/2016 11.7 11.7 11.355 11.66 284,317
11/02/2016 11.7 11.98 11.65 11.85 244,700
11/01/2016 11.92 12.11 11.59 11.75 127,045
10/31/2016 11.77 11.86 11.6 11.79 108,428
10/28/2016 11.6 11.84 11.5501 11.68 141,728
10/27/2016 11.8 11.99 11.54 11.63 126,473
10/26/2016 11.82 12.15 11.8 11.8 135,003
10/25/2016 12.15 12.18 11.78 11.83 106,357
10/24/2016 12.16 12.35 12.09 12.12 94,284
10/21/2016 12.06 12.28 11.98 11.98 117,519
10/20/2016 12.27 12.34 12.06 12.16 117,670
10/19/2016 12.25 12.48 12.15 12.37 121,406
10/18/2016 12.59 12.6801 12.3 12.33 58,152
10/17/2016 12.63 12.75 12.455 12.5 269,026
10/14/2016 12.41 12.83 12.3098 12.63 123,731
10/13/2016 12.45 12.6517 12.31 12.33 129,518
10/12/2016 12.72 13.19 12.57 12.6 260,759
10/11/2016 12.85 12.97 12.14 12.2 268,446
10/10/2016 13.31 13.59 12.72 12.73 368,454
10/07/2016 13.98 14.23 13.19 13.2 519,841
10/06/2016 13.69 13.69 11.7344 12.46 1,247,523
10/05/2016 14.05 14.22 13.77 13.83 303,326
10/04/2016 14.09 14.28 13.6 14.01 196,982
10/03/2016 14.42 14.68 14.04 14.17 94,431
09/30/2016 14.39 14.53 14.3 14.41 107,711
09/29/2016 14.36 14.545 14.23 14.31 122,858
09/28/2016 14.24 14.34 14.16 14.29 90,573
09/27/2016 14.13 14.33 14.04 14.21 58,521
09/26/2016 14.37 14.38 14.08 14.19 131,033
09/23/2016 14.67 15.1 14.48 14.48 250,651
09/22/2016 13.82 14.38 13.8 14.38 114,182
09/21/2016 13.68 13.85 13.65 13.8 68,122
09/20/2016 13.67 13.73 13.53 13.62 74,879
09/19/2016 13.53 13.61 13.48 13.57 93,429
09/16/2016 13.48 13.5 13.27 13.45 183,288
09/15/2016 13.33 13.5699 13.33 13.46 76,113
09/14/2016 13.43 13.43 13.28 13.33 108,146
09/13/2016 13.89 13.89 13.36 13.43 115,856
09/12/2016 14.03 14.11 13.86 14.05 94,876
09/09/2016 14.62 14.67 14.01 14.02 197,856
09/08/2016 14.73 14.9 14.6 14.69 153,892
09/07/2016 14.26 14.78 14.22 14.7 469,759
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?