Heritage Insurance Holdings (NY: HRTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	12.37	12.68	12.16	12.39	169,635	+0.09(+0.73%)
Nov 21, 2024	12.24	12.57	12.15	12.30	165,589	+0.13(+1.07%)
Nov 20, 2024	12.05	12.32	11.89	12.17	163,745	+0.05(+0.41%)
Nov 19, 2024	12.07	12.45	11.85	12.12	204,060	-0.06(-0.49%)
Nov 18, 2024	11.73	12.35	11.70	12.18	282,597	+0.40(+3.40%)
Nov 15, 2024	11.94	12.70	11.70	11.78	397,266	+0.19(+1.64%)
Nov 14, 2024	11.82	12.07	11.41	11.59	233,803	-0.31(-2.61%)
Nov 13, 2024	11.79	12.47	11.69	11.90	333,024	+0.07(+0.59%)
Nov 12, 2024	12.35	12.56	11.67	11.83	379,205	-0.51(-4.13%)
Nov 11, 2024	12.53	12.72	11.90	12.34	362,561	+0.14(+1.15%)
Nov 08, 2024	11.75	12.64	11.37	12.20	563,158	+0.60(+5.17%)
Nov 07, 2024	11.78	12.34	11.40	11.60	566,991	+0.31(+2.75%)
Nov 06, 2024	11.18	11.47	10.92	11.29	418,100	+0.41(+3.77%)
Nov 05, 2024	9.880	10.92	9.880	10.88	359,233	+0.94(+9.46%)
Nov 04, 2024	10.01	10.44	9.707	9.940	356,851	-0.27(-2.64%)
Nov 01, 2024	10.32	10.52	10.11	10.21	230,581	-0.14(-1.35%)
Oct 31, 2024	10.63	10.86	10.22	10.35	368,379	-0.40(-3.72%)
Oct 30, 2024	10.53	10.88	10.21	10.75	295,948	+0.25(+2.38%)
Oct 29, 2024	10.46	10.66	10.29	10.50	266,009	-0.09(-0.85%)
Oct 28, 2024	10.59	10.94	10.46	10.59	353,759	-0.03(-0.28%)
Oct 25, 2024	11.70	11.95	10.58	10.62	570,833	-1.26(-10.61%)
Oct 24, 2024	11.75	12.31	11.61	11.88	888,492	+0.24(+2.06%)
Oct 23, 2024	10.25	11.83	10.15	11.64	637,374	+1.60(+15.94%)
Oct 22, 2024	10.18	10.31	9.840	10.04	436,671	-0.13(-1.28%)
Oct 21, 2024	10.11	10.43	9.875	10.17	558,508	+0.06(+0.59%)
Oct 18, 2024	10.25	10.56	10.02	10.11	401,757	-0.13(-1.27%)
Oct 17, 2024	10.70	10.71	10.15	10.24	530,606	-0.51(-4.74%)
Oct 16, 2024	11.04	11.06	10.69	10.75	512,831	-0.22(-2.01%)
Oct 15, 2024	10.51	11.14	10.40	10.97	498,580	+0.50(+4.78%)
Oct 14, 2024	10.54	10.84	10.24	10.47	454,324	-0.16(-1.51%)
Oct 11, 2024	10.53	11.22	10.33	10.63	663,576	+0.09(+0.85%)
Oct 10, 2024	10.50	11.19	9.807	10.54	1,333,623	+0.89(+9.22%)
Oct 09, 2024	9.410	9.675	9.010	9.650	760,465	+0.08(+0.84%)
Oct 08, 2024	9.310	9.890	9.120	9.570	722,619	+0.23(+2.46%)
Oct 07, 2024	10.62	10.62	8.700	9.340	2,476,972	-2.85(-23.38%)
Oct 04, 2024	12.03	12.23	11.88	12.19	286,148	+0.26(+2.18%)
Oct 03, 2024	11.76	12.00	11.47	11.93	358,561	+0.12(+1.02%)
Oct 02, 2024	11.36	12.06	11.35	11.81	447,500	+0.03(+0.25%)
Oct 01, 2024	12.25	12.31	11.55	11.78	1,169,398	-0.46(-3.76%)
Sep 30, 2024	15.20	15.24	11.95	12.24	2,914,775	-3.27(-21.08%)
Sep 27, 2024	16.12	16.27	15.46	15.51	401,818	-0.43(-2.70%)
Sep 26, 2024	16.60	16.68	15.66	15.94	568,896	-0.64(-3.86%)
Sep 25, 2024	16.06	16.81	15.90	16.58	514,973	+0.62(+3.88%)
Sep 24, 2024	15.71	16.40	15.49	15.96	602,936	+0.78(+5.14%)
Sep 23, 2024	15.63	15.85	14.98	15.18	478,063	-0.48(-3.07%)
Sep 20, 2024	16.06	16.12	15.49	15.66	1,012,500	-0.50(-3.09%)
Sep 19, 2024	16.86	16.86	15.89	16.16	336,154	+0.10(+0.62%)
Sep 18, 2024	15.59	16.52	15.24	16.06	370,077	+0.45(+2.88%)
Sep 17, 2024	15.03	15.85	14.81	15.61	313,838	+0.71(+4.77%)
Sep 16, 2024	15.39	15.53	14.86	14.90	411,144	-0.61(-3.93%)
Sep 13, 2024	15.60	15.89	15.38	15.51	309,575	+0.14(+0.91%)
Sep 12, 2024	15.22	15.42	14.81	15.37	331,985	+0.19(+1.25%)
Sep 11, 2024	15.03	15.43	14.92	15.18	291,659	+0.13(+0.86%)
Sep 10, 2024	15.74	15.89	14.85	15.05	320,550	-0.69(-4.38%)
Sep 09, 2024	15.61	16.25	15.47	15.74	394,357	+0.15(+0.96%)
Sep 06, 2024	16.26	16.41	15.41	15.59	374,303	-0.68(-4.18%)
Sep 05, 2024	16.73	16.90	15.70	16.27	621,693	-0.38(-2.28%)
Sep 04, 2024	16.27	16.88	16.01	16.65	439,818	+0.41(+2.52%)