Quantcast

Heritage Insurance Holdings, Inc. Common Stock Historical Stock Prices

HRTG 
$15.52
*  
0.43
2.7%
Get HRTG Alerts
*Delayed - data as of Jul. 16, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 16-APR-2019 TO 16-JUL-2019

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 15.31 15.67 14.93 15.52 410,327
07/16/2019 15.36 15.67 14.93 15.52 411,834
07/15/2019 16.03 16.03 15.84 15.95 75,382
07/12/2019 16.07 16.12 15.96 16.04 94,226
07/11/2019 15.96 16.14 15.9 16.08 90,455
07/10/2019 16.04 16.12 15.97 16 86,966
07/09/2019 16.04 16.11 15.93 16.04 94,514
07/08/2019 16.08 16.38 16.045 16.13 54,127
07/05/2019 16.07 16.17 15.9 16.15 72,322
07/03/2019 15.9 16.15 15.9 16.03 104,824
07/02/2019 16.1 16.18 15.69 15.83 276,395
07/01/2019 15.51 15.72 15.42 15.64 131,624
06/28/2019 15.16 15.54 15.12 15.41 1,085,069
06/27/2019 14.71 15.15 14.69 15.14 172,884
06/26/2019 15.04 15.17 14.71 14.72 104,153
06/25/2019 14.75 15.16 14.73 15.05 132,654
06/24/2019 15 15.13 14.69 14.74 149,004
06/21/2019 14.95 15.14 14.95 14.96 253,147
06/20/2019 15.1 15.22 14.925 15.02 147,141
06/19/2019 15.11 15.22 15.06 15.07 87,691
06/18/2019 15.31 15.44 14.98 15.07 101,849
06/17/2019 15.49 15.62 15.15 15.25 138,760
06/14/2019 15.65 15.65 15.45 15.51 114,599
06/13/2019 15.63 15.66 15.49 15.59 107,827
06/12/2019 15.44 15.73 15.405 15.6 94,544
06/11/2019 15.68 15.79 15.3 15.47 115,390
06/10/2019 15.45 15.74 15.45 15.65 116,285
06/07/2019 15.56 15.67 15.44 15.46 103,627
06/06/2019 15.41 15.64 15.27 15.52 132,389
06/05/2019 15.45 15.49 15.21 15.46 114,569
06/04/2019 14.99 15.41 14.925 15.4 198,749
06/03/2019 14.58 14.91 14.54 14.91 199,518
05/31/2019 14.53 14.68 14.485 14.63 133,154
05/30/2019 15.05 15.12 14.64 14.69 153,162
05/29/2019 15.17 15.33 14.95 15.05 99,252
05/28/2019 15.43 15.45 15.28 15.31 108,315
05/24/2019 15.32 15.45 15.25 15.37 88,350
05/23/2019 15.38 15.38 14.98 15.27 142,517
05/22/2019 15.37 15.47 15.27 15.39 102,909
05/21/2019 15.4 15.43 15.21 15.33 127,322
05/20/2019 15.55 15.68 15.245 15.3 135,092
05/17/2019 15.79 16.06 15.55 15.63 206,864
05/16/2019 15.6 16.05 15.52 15.8 207,576
05/15/2019 15.48 16.05 15.2 15.5 309,541
05/14/2019 14.71 15.36 14.71 15.16 298,434
05/13/2019 14.75 14.89 14.62 14.77 289,502
05/10/2019 14.33 14.73 14.33 14.73 213,900
05/09/2019 14.05 14.71 14.05 14.34 366,128
05/08/2019 13.95 14.28 13.92 14.24 378,423
05/07/2019 13.75 14.42 13.75 14 242,720
05/06/2019 13.23 13.72 13.23 13.67 315,273
05/03/2019 13.74 13.75 13.41 13.43 154,281
05/02/2019 13.55 13.73 13.55 13.65 224,417
05/01/2019 13.71 13.76 13.57 13.57 213,373
04/30/2019 13.59 13.68 13.31 13.64 209,505
04/29/2019 13.27 13.73 13.27 13.59 139,537
04/26/2019 13.39 13.52 13.26 13.29 109,539
04/25/2019 13.44 13.51 13.22 13.41 139,785
04/24/2019 13.6 13.66 13.47 13.48 99,539
04/23/2019 13.65 13.81 13.54 13.65 166,483
04/22/2019 14.09 14.24 13.61 13.66 120,861
04/18/2019 14.09 14.49 14.09 14.29 120,574
04/17/2019 14.36 14.4 14.02 14.06 77,521
04/16/2019 14.22 14.51 14.17 14.41 101,620
*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?



Smart Portfolio