Heritage Insurance Holdings (NY: HRTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	6.980	7.082	6.940	6.960	208,372	+0.06(+0.87%)
Feb 28, 2024	7.110	7.140	6.750	6.900	280,059	-0.27(-3.77%)
Feb 27, 2024	6.960	7.180	6.890	7.170	223,244	+0.15(+2.14%)
Feb 26, 2024	7.480	7.570	7.000	7.020	428,897	-0.11(-1.54%)
Feb 23, 2024	6.600	7.200	6.550	7.130	410,953	+0.52(+7.87%)
Feb 22, 2024	6.450	6.740	6.330	6.610	324,664	+0.30(+4.75%)
Feb 21, 2024	6.330	6.380	6.250	6.310	115,491	-0.02(-0.32%)
Feb 20, 2024	6.280	6.430	6.238	6.330	238,856	+0.01(+0.16%)
Feb 16, 2024	6.360	6.450	6.300	6.320	180,273	-0.09(-1.40%)
Feb 15, 2024	6.210	6.420	6.160	6.410	217,702	+0.21(+3.39%)
Feb 14, 2024	5.900	6.240	5.900	6.200	273,103	+0.31(+5.26%)
Feb 13, 2024	6.090	6.110	5.840	5.890	334,967	-0.31(-5.00%)
Feb 12, 2024	5.770	6.210	5.770	6.200	380,295	+0.39(+6.71%)
Feb 09, 2024	5.690	5.810	5.660	5.810	235,940	+0.09(+1.57%)
Feb 08, 2024	5.590	5.720	5.510	5.720	308,320	+0.08(+1.42%)
Feb 07, 2024	5.790	5.790	5.610	5.640	418,154	-0.17(-2.93%)
Feb 06, 2024	5.750	5.830	5.680	5.810	247,797	+0.02(+0.35%)
Feb 05, 2024	5.790	5.880	5.700	5.790	208,919	-0.08(-1.36%)
Feb 02, 2024	5.980	6.074	5.830	5.870	269,508	-0.21(-3.45%)
Feb 01, 2024	6.080	6.150	5.960	6.080	289,672	+0.06(+1.00%)
Jan 31, 2024	6.080	6.180	6.020	6.020	264,890	-0.11(-1.79%)
Jan 30, 2024	6.190	6.230	6.090	6.130	144,331	-0.05(-0.81%)
Jan 29, 2024	6.130	6.210	6.040	6.180	275,006	-0.02(-0.32%)
Jan 26, 2024	6.220	6.280	6.110	6.200	312,932	+0.00(+0.00%)
Jan 25, 2024	6.300	6.320	6.030	6.200	280,173	-0.05(-0.80%)
Jan 24, 2024	6.430	6.490	6.210	6.250	249,774	-0.06(-0.95%)
Jan 23, 2024	6.470	6.560	6.250	6.310	375,362	-0.14(-2.17%)
Jan 22, 2024	6.550	6.631	6.430	6.450	385,233	-0.06(-0.92%)
Jan 19, 2024	6.390	6.570	6.270	6.510	346,016	+0.21(+3.33%)
Jan 18, 2024	6.390	6.450	6.230	6.300	342,161	-0.04(-0.63%)
Jan 17, 2024	6.110	6.440	6.110	6.340	412,795	+0.22(+3.59%)
Jan 16, 2024	6.190	6.240	6.062	6.120	264,260	+0.01(+0.16%)
Jan 12, 2024	6.190	6.280	6.100	6.110	212,521	-0.08(-1.29%)
Jan 11, 2024	6.060	6.240	5.986	6.190	309,379	+0.06(+0.98%)
Jan 10, 2024	6.100	6.195	6.050	6.130	265,084	+0.04(+0.66%)
Jan 09, 2024	6.120	6.230	5.950	6.090	464,383	-0.04(-0.65%)
Jan 08, 2024	6.340	6.400	6.130	6.130	603,447	-0.22(-3.46%)
Jan 05, 2024	6.320	6.380	6.250	6.350	421,349	+0.06(+0.95%)
Jan 04, 2024	6.390	6.540	6.290	6.290	390,919	-0.08(-1.26%)
Jan 03, 2024	6.320	6.580	6.300	6.370	546,756	-0.07(-1.09%)
Jan 02, 2024	6.520	6.555	6.240	6.440	446,387	-0.08(-1.23%)
Dec 29, 2023	6.620	6.620	6.375	6.520	514,369	-0.08(-1.21%)
Dec 28, 2023	6.690	6.760	6.460	6.600	311,666	-0.04(-0.60%)
Dec 27, 2023	6.410	6.730	6.390	6.640	336,405	+0.21(+3.27%)
Dec 26, 2023	6.440	6.530	6.390	6.430	312,676	-0.07(-1.08%)
Dec 22, 2023	6.650	6.760	6.460	6.500	403,533	-0.10(-1.52%)
Dec 21, 2023	6.730	6.745	6.425	6.600	630,325	+0.02(+0.30%)
Dec 20, 2023	6.740	6.870	6.570	6.580	623,248	-0.14(-2.08%)
Dec 19, 2023	6.740	7.000	6.670	6.720	631,858	-0.06(-0.88%)
Dec 18, 2023	6.780	6.950	6.670	6.780	977,984	+0.27(+4.15%)
Dec 15, 2023	6.740	6.900	6.350	6.510	3,517,018	-0.83(-11.31%)
Dec 14, 2023	7.600	7.682	7.060	7.340	604,795	-0.21(-2.78%)
Dec 13, 2023	7.750	7.960	7.420	7.550	381,963	-0.22(-2.83%)
Dec 12, 2023	7.950	8.170	7.720	7.770	268,113	-0.17(-2.14%)
Dec 11, 2023	8.160	8.250	7.790	7.940	395,793	-0.22(-2.70%)
Dec 08, 2023	8.410	8.410	7.860	8.160	400,174	-0.25(-2.97%)
Dec 07, 2023	8.350	8.570	8.240	8.410	381,689	+0.11(+1.33%)
Dec 06, 2023	8.790	8.980	8.150	8.300	397,449	-0.47(-5.36%)
Dec 05, 2023	9.250	9.250	8.735	8.770	205,237	-0.48(-5.19%)
Dec 04, 2023	8.880	9.320	8.802	9.250	828,344	+0.37(+4.17%)