Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Heritage Insurance Holdings (NY: HRTG )

10.29 -0.14 (-1.34%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 8.690 9.090 8.510 8.790 454,882 -0.06(-0.68%)
Nov 29, 2023 9.480 9.570 8.480 8.850 579,306 -0.56(-5.95%)
Nov 28, 2023 9.590 9.690 8.770 9.410 1,056,916 -0.34(-3.49%)
Nov 27, 2023 8.400 9.790 8.335 9.750 1,154,933 +1.31(+15.52%)
Nov 24, 2023 7.640 8.600 7.622 8.440 424,359 +0.88(+11.64%)
Nov 22, 2023 7.700 7.800 7.490 7.560 231,653 -0.10(-1.31%)
Nov 21, 2023 7.350 7.720 7.300 7.660 311,691 +0.28(+3.79%)
Nov 20, 2023 7.760 7.820 7.350 7.380 382,178 -0.38(-4.90%)
Nov 17, 2023 7.380 7.850 7.360 7.760 318,332 +0.34(+4.58%)
Nov 16, 2023 7.690 7.720 7.230 7.420 294,968 -0.11(-1.46%)
Nov 15, 2023 7.360 7.860 7.295 7.530 472,097 +0.28(+3.86%)
Nov 14, 2023 7.290 7.295 6.880 7.250 476,576 +0.07(+0.97%)
Nov 13, 2023 7.390 7.390 7.080 7.180 442,030 -0.21(-2.84%)
Nov 10, 2023 7.440 7.580 7.150 7.390 539,433 -0.06(-0.81%)
Nov 09, 2023 7.620 8.000 7.400 7.450 655,736 -0.11(-1.46%)
Nov 08, 2023 7.730 7.760 7.210 7.560 545,765 -0.12(-1.56%)
Nov 07, 2023 7.080 7.710 7.070 7.680 510,748 +0.62(+8.78%)
Nov 06, 2023 7.310 7.382 6.930 7.060 592,248 +0.06(+0.86%)
Nov 03, 2023 6.440 7.440 6.325 7.000 738,261 +0.72(+11.46%)
Nov 02, 2023 6.200 6.590 6.089 6.280 679,230 +0.11(+1.78%)
Nov 01, 2023 5.930 6.180 5.820 6.170 206,119 +0.26(+4.40%)
Oct 31, 2023 5.940 5.960 5.740 5.910 132,955 +0.04(+0.68%)
Oct 30, 2023 5.960 6.050 5.760 5.870 255,091 +0.02(+0.34%)
Oct 27, 2023 5.900 5.980 5.490 5.850 382,564 +0.04(+0.69%)
Oct 26, 2023 5.490 5.850 5.450 5.810 290,992 +0.34(+6.22%)
Oct 25, 2023 5.500 5.770 5.440 5.470 190,121 +0.01(+0.18%)
Oct 24, 2023 5.390 5.570 5.300 5.460 210,708 +0.14(+2.63%)
Oct 23, 2023 5.420 5.490 5.270 5.320 150,741 -0.14(-2.56%)
Oct 20, 2023 5.280 5.510 5.230 5.460 234,252 +0.19(+3.61%)
Oct 19, 2023 5.220 5.290 5.198 5.270 86,425 +0.06(+1.15%)
Oct 18, 2023 5.280 5.330 5.170 5.210 147,476 -0.11(-2.07%)
Oct 17, 2023 5.030 5.350 5.030 5.320 325,526 +0.28(+5.56%)
Oct 16, 2023 5.430 5.440 5.030 5.040 306,684 -0.41(-7.52%)
Oct 13, 2023 5.820 5.840 5.410 5.450 408,988 -0.32(-5.55%)
Oct 12, 2023 5.790 5.960 5.730 5.770 291,687 +0.00(+0.00%)
Oct 11, 2023 5.600 5.860 5.585 5.770 281,069 +0.21(+3.78%)
Oct 10, 2023 5.600 5.600 5.410 5.560 299,124 -0.06(-1.07%)
Oct 09, 2023 5.480 5.660 5.446 5.620 195,226 +0.19(+3.50%)
Oct 06, 2023 5.560 5.610 5.400 5.430 393,851 -0.23(-4.06%)
Oct 05, 2023 6.060 6.160 5.320 5.660 958,334 -0.61(-9.73%)
Oct 04, 2023 6.200 6.380 6.120 6.270 194,041 +0.05(+0.80%)
Oct 03, 2023 6.360 6.430 5.930 6.220 348,428 -0.26(-4.01%)
Oct 02, 2023 6.580 6.700 6.420 6.480 260,755 -0.01(-0.15%)
Sep 29, 2023 6.490 6.700 6.320 6.490 380,110 +0.14(+2.20%)
Sep 28, 2023 6.400 6.470 6.120 6.350 318,948 -0.03(-0.47%)
Sep 27, 2023 6.250 6.470 6.150 6.380 460,819 +0.25(+4.08%)
Sep 26, 2023 5.730 6.370 5.660 6.130 1,856,058 +0.87(+16.54%)
Sep 25, 2023 5.000 5.260 5.140 5.260 137,559 +0.24(+4.78%)
Sep 22, 2023 5.030 5.100 4.930 5.020 129,917 +0.00(+0.00%)
Sep 21, 2023 5.080 5.080 4.920 5.020 90,278 -0.11(-2.14%)
Sep 20, 2023 5.230 5.300 5.090 5.130 56,384 -0.09(-1.72%)
Sep 19, 2023 5.230 5.255 5.040 5.220 89,609 -0.01(-0.19%)
Sep 18, 2023 5.170 5.280 5.080 5.230 158,616 +0.00(+0.00%)
Sep 15, 2023 5.120 5.240 5.001 5.230 316,332 +0.10(+1.95%)
Sep 14, 2023 5.030 5.160 4.920 5.130 136,141 +0.16(+3.22%)
Sep 13, 2023 4.790 4.990 4.705 4.970 156,330 +0.21(+4.41%)
Sep 12, 2023 4.600 4.830 4.550 4.760 163,283 +0.16(+3.48%)
Sep 11, 2023 4.720 4.740 4.460 4.600 298,191 -0.13(-2.75%)
Sep 08, 2023 4.560 4.760 4.430 4.730 257,519 +0.22(+4.88%)
Sep 07, 2023 4.520 4.540 4.280 4.510 474,320 -0.06(-1.31%)
Sep 06, 2023 4.830 4.930 4.528 4.570 206,294 -0.22(-4.59%)
Sep 05, 2023 5.290 5.290 4.675 4.790 254,590 -0.51(-9.62%)
Sep 01, 2023 5.290 5.458 5.220 5.300 201,099 -0.01(-0.19%)
Aug 31, 2023 5.350 5.360 5.150 5.310 168,834 +0.02(+0.38%)
Aug 30, 2023 4.880 5.340 4.880 5.290 377,662 +0.43(+8.85%)
Aug 29, 2023 4.740 5.040 4.699 4.860 201,046 +0.04(+0.83%)
Aug 28, 2023 5.200 5.251 4.675 4.820 299,597 -0.35(-6.77%)
Aug 25, 2023 5.240 5.280 5.120 5.170 125,261 -0.16(-3.00%)
Aug 24, 2023 5.200 5.380 5.200 5.330 157,628 +0.12(+2.30%)
Aug 23, 2023 5.280 5.366 5.140 5.210 107,505 -0.05(-0.95%)
Aug 22, 2023 5.360 5.429 5.190 5.260 136,328 -0.06(-1.13%)
Aug 21, 2023 5.330 5.475 5.240 5.320 348,639 +0.00(+0.00%)
Aug 18, 2023 5.330 5.465 5.190 5.320 172,880 -0.05(-0.93%)
Aug 17, 2023 5.680 5.700 5.270 5.370 201,778 -0.30(-5.29%)
Aug 16, 2023 5.870 6.010 5.610 5.670 261,457 -0.17(-2.91%)
Aug 15, 2023 5.810 6.090 5.600 5.840 563,182 +0.03(+0.52%)
Aug 14, 2023 5.300 5.910 5.300 5.810 635,638 +0.56(+10.67%)
Aug 11, 2023 5.250 5.340 5.125 5.250 243,208 -0.03(-0.57%)
Aug 10, 2023 4.870 5.330 4.860 5.280 336,212 +0.40(+8.20%)
Aug 09, 2023 5.000 5.290 4.752 4.880 261,580 +0.46(+10.41%)
Aug 08, 2023 4.440 4.490 4.250 4.420 177,580 -0.10(-2.21%)
Aug 07, 2023 4.550 4.594 4.380 4.520 96,759 +0.02(+0.44%)
Aug 04, 2023 4.430 4.630 4.430 4.500 39,636 +0.03(+0.67%)
Aug 03, 2023 4.530 4.830 4.460 4.470 56,023 -0.08(-1.76%)
Aug 02, 2023 4.590 4.680 4.500 4.550 53,987 -0.08(-1.73%)
Aug 01, 2023 4.500 4.730 4.500 4.630 76,205 +0.12(+2.66%)
Jul 31, 2023 4.770 4.820 4.500 4.510 99,941 -0.25(-5.25%)
Jul 28, 2023 4.730 4.810 4.500 4.760 233,790 +0.16(+3.48%)
Jul 27, 2023 4.620 4.720 4.540 4.600 145,622 +0.01(+0.22%)
Jul 26, 2023 4.650 4.720 4.510 4.590 51,635 -0.06(-1.29%)
Jul 25, 2023 4.500 4.860 4.370 4.650 131,660 +0.19(+4.26%)
Jul 24, 2023 4.450 4.560 4.330 4.460 71,421 +0.06(+1.36%)
Jul 21, 2023 4.450 4.500 4.310 4.400 53,502 -0.03(-0.68%)
Jul 20, 2023 4.250 4.430 4.180 4.430 46,688 +0.18(+4.24%)
Jul 19, 2023 4.290 4.349 4.180 4.250 68,216 -0.01(-0.23%)
Jul 18, 2023 4.310 4.340 4.140 4.260 57,942 -0.04(-0.93%)
Jul 17, 2023 4.210 4.360 4.120 4.300 65,762 +0.02(+0.47%)
Jul 14, 2023 4.360 4.360 4.050 4.280 70,591 -0.09(-2.06%)
Jul 13, 2023 4.140 4.390 4.140 4.370 79,640 +0.25(+6.07%)
Jul 12, 2023 4.130 4.240 4.040 4.120 113,981 +0.04(+0.98%)
Jul 11, 2023 4.160 4.210 4.032 4.080 77,837 -0.06(-1.45%)
Jul 10, 2023 4.000 4.280 4.000 4.140 72,346 +0.14(+3.50%)
Jul 07, 2023 3.910 4.050 3.910 4.000 70,486 +0.11(+2.83%)
Jul 06, 2023 4.030 4.115 3.870 3.890 96,890 -0.17(-4.19%)
Jul 05, 2023 4.060 4.260 3.990 4.060 113,345 -0.04(-0.98%)
Jul 03, 2023 3.820 4.150 3.820 4.100 30,274 +0.25(+6.49%)
Jun 30, 2023 3.870 3.986 3.810 3.850 80,380 +0.04(+1.05%)
Jun 29, 2023 3.750 3.950 3.750 3.810 74,376 +0.05(+1.33%)
Jun 28, 2023 3.930 3.930 3.730 3.760 114,589 -0.20(-5.05%)
Jun 27, 2023 3.990 4.010 3.890 3.960 41,021 -0.02(-0.50%)
Jun 26, 2023 3.970 4.070 3.920 3.980 67,989 -0.05(-1.24%)
Jun 23, 2023 3.970 4.130 3.970 4.030 53,816 -0.06(-1.47%)
Jun 22, 2023 4.200 4.200 3.930 4.090 113,858 -0.16(-3.76%)
Jun 21, 2023 4.160 4.290 4.100 4.250 65,645 +0.11(+2.66%)
Jun 20, 2023 4.090 4.250 4.061 4.140 127,720 +0.00(+0.00%)
Jun 16, 2023 4.230 4.345 4.140 4.140 149,729 -0.15(-3.50%)
Jun 15, 2023 4.320 4.570 4.260 4.290 101,747 +0.20(+4.89%)
May 08, 2023 3.740 4.180 3.660 4.090 173,674 +0.33(+8.78%)
May 05, 2023 3.820 3.820 3.230 3.760 209,510 +0.48(+14.63%)
May 04, 2023 3.380 3.380 3.200 3.280 136,343 -0.12(-3.53%)
May 03, 2023 3.340 3.490 3.320 3.400 34,421 +0.03(+0.89%)
May 02, 2023 3.500 3.535 3.320 3.370 229,474 -0.10(-2.88%)
May 01, 2023 3.240 3.580 3.230 3.470 107,182 +0.24(+7.43%)
Apr 28, 2023 3.410 3.520 3.150 3.230 99,656 -0.18(-5.28%)
Apr 27, 2023 3.260 3.460 3.210 3.410 99,525 +0.15(+4.60%)
Apr 26, 2023 3.320 3.370 3.250 3.260 18,559 -0.03(-0.91%)
Apr 25, 2023 3.450 3.513 3.250 3.290 95,315 -0.14(-4.08%)
Apr 24, 2023 3.480 3.600 3.400 3.430 236,045 +0.00(+0.00%)
Apr 21, 2023 3.340 3.500 3.270 3.430 91,238 +0.09(+2.69%)
Apr 20, 2023 3.330 3.390 3.310 3.340 20,837 +0.01(+0.30%)
Apr 19, 2023 3.120 3.450 3.120 3.330 164,675 +0.21(+6.73%)
Apr 18, 2023 3.200 3.280 3.120 3.120 246,306 +0.06(+1.96%)
Apr 17, 2023 2.960 3.085 2.950 3.060 33,270 +0.10(+3.38%)
Apr 14, 2023 3.010 3.080 2.940 2.960 55,694 -0.03(-1.00%)
Apr 13, 2023 2.960 3.079 2.930 2.990 50,915 +0.01(+0.34%)
Apr 12, 2023 2.930 2.990 2.930 2.980 63,096 +0.07(+2.41%)
Apr 11, 2023 2.890 2.990 2.885 2.910 79,472 +0.03(+1.04%)
Apr 10, 2023 2.870 2.950 2.850 2.880 91,986 +0.00(+0.00%)
Apr 06, 2023 2.910 2.930 2.850 2.880 77,565 -0.07(-2.37%)
Apr 05, 2023 2.900 3.000 2.900 2.950 44,139 -0.01(-0.34%)
Apr 04, 2023 2.990 3.040 2.960 2.960 173,315 +0.04(+1.37%)
Apr 03, 2023 3.020 3.080 2.860 2.920 174,889 -0.16(-5.19%)
Mar 31, 2023 2.990 3.090 2.875 3.080 227,432 +0.11(+3.70%)
Mar 30, 2023 3.070 3.090 2.960 2.970 77,756 -0.06(-1.98%)
Mar 29, 2023 2.910 3.045 2.910 3.030 97,622 +0.14(+4.84%)
Mar 28, 2023 3.050 3.100 2.830 2.890 106,040 -0.18(-5.86%)
Mar 27, 2023 3.060 3.180 3.040 3.070 217,086 +0.12(+4.07%)
Mar 24, 2023 3.020 3.080 2.910 2.950 126,663 -0.03(-1.01%)
Mar 23, 2023 3.130 3.210 2.950 2.980 59,830 -0.14(-4.49%)
Mar 22, 2023 3.140 3.290 3.100 3.120 107,743 -0.01(-0.32%)
Mar 21, 2023 2.830 3.130 2.830 3.130 143,510 +0.31(+10.99%)
Mar 20, 2023 2.860 2.953 2.759 2.820 338,262 -0.12(-4.08%)
Mar 17, 2023 3.100 3.210 2.940 2.940 275,211 -0.16(-5.16%)
Mar 16, 2023 3.080 3.350 3.030 3.100 192,945 -0.01(-0.32%)
Mar 15, 2023 3.260 3.290 3.100 3.110 103,055 -0.24(-7.16%)
Mar 14, 2023 3.180 3.500 3.180 3.350 197,999 +0.20(+6.35%)
Mar 13, 2023 3.490 3.550 3.100 3.150 537,079 -0.32(-9.22%)
Mar 10, 2023 3.650 3.790 3.380 3.470 333,875 -0.21(-5.71%)
Mar 09, 2023 3.730 3.790 3.570 3.680 153,821 -0.06(-1.60%)
Mar 08, 2023 3.820 3.860 3.630 3.740 199,460 -0.07(-1.84%)
Mar 07, 2023 3.520 3.920 3.520 3.810 373,067 +0.30(+8.55%)
Mar 06, 2023 3.780 3.900 3.310 3.510 455,284 -0.13(-3.57%)
Mar 03, 2023 3.230 3.690 3.040 3.640 1,239,944 +0.92(+33.82%)
Mar 02, 2023 2.720 2.730 2.615 2.720 164,543 +0.06(+2.26%)
Mar 01, 2023 2.600 2.685 2.530 2.660 186,625 +0.11(+4.31%)
Feb 28, 2023 2.590 2.630 2.510 2.550 70,049 +0.01(+0.39%)
Feb 27, 2023 2.440 2.620 2.430 2.540 76,768 +0.15(+6.28%)
Feb 24, 2023 2.320 2.450 2.260 2.390 104,983 +0.04(+1.70%)
Feb 23, 2023 2.310 2.420 2.300 2.350 140,775 +0.08(+3.52%)
Feb 22, 2023 2.250 2.300 2.220 2.270 30,738 +0.02(+0.89%)
Feb 21, 2023 2.240 2.310 2.230 2.250 45,645 -0.02(-0.88%)
Feb 17, 2023 2.190 2.300 2.150 2.270 103,356 +0.05(+2.25%)
Feb 16, 2023 2.220 2.420 2.200 2.220 85,530 +0.02(+0.91%)
Feb 15, 2023 2.270 2.339 2.200 2.200 56,134 -0.07(-3.08%)
Feb 14, 2023 2.000 2.275 1.970 2.270 114,430 +0.35(+18.23%)
Feb 13, 2023 2.120 2.159 1.880 1.920 652,294 -0.24(-11.11%)
Feb 10, 2023 2.250 2.277 2.120 2.160 67,514 -0.10(-4.42%)
Feb 09, 2023 2.350 2.350 2.250 2.260 27,175 -0.02(-0.88%)
Feb 08, 2023 2.300 2.340 2.210 2.280 50,325 +0.02(+0.88%)
Feb 07, 2023 2.300 2.320 2.190 2.260 67,336 -0.05(-2.16%)
Feb 06, 2023 2.250 2.360 2.250 2.310 130,365 +0.00(+0.00%)
Feb 03, 2023 2.580 2.580 2.290 2.310 135,688 -0.27(-10.47%)
Feb 02, 2023 2.630 2.680 2.480 2.580 165,702 -0.06(-2.27%)
Feb 01, 2023 2.520 2.640 2.520 2.640 86,472 +0.12(+4.76%)
Jan 31, 2023 2.530 2.630 2.470 2.520 89,803 +0.02(+0.80%)
Jan 30, 2023 2.560 2.577 2.450 2.500 50,731 -0.07(-2.72%)
Jan 27, 2023 2.480 2.590 2.442 2.570 93,519 +0.09(+3.63%)
Jan 26, 2023 2.450 2.480 2.400 2.480 73,551 +0.04(+1.64%)
Jan 25, 2023 2.330 2.470 2.286 2.440 75,329 +0.10(+4.27%)
Jan 24, 2023 2.400 2.435 2.310 2.340 49,396 -0.11(-4.49%)
Jan 23, 2023 2.318 2.480 2.318 2.450 101,139 +0.15(+6.52%)
Jan 20, 2023 2.320 2.320 2.250 2.300 57,995 -0.01(-0.43%)
Jan 19, 2023 2.150 2.330 2.120 2.310 72,076 +0.10(+4.52%)
Jan 18, 2023 2.290 2.300 2.140 2.210 44,583 -0.02(-0.90%)
Jan 17, 2023 2.310 2.320 2.140 2.230 163,591 -0.03(-1.33%)
Jan 13, 2023 2.250 2.309 2.250 2.260 72,346 -0.04(-1.74%)
Jan 12, 2023 2.200 2.370 2.155 2.300 150,968 +0.11(+5.02%)
Jan 11, 2023 2.070 2.200 2.070 2.190 171,564 +0.14(+6.83%)
Jan 10, 2023 2.060 2.230 2.040 2.050 183,384 +0.07(+3.54%)
Jan 09, 2023 1.850 1.995 1.820 1.980 139,379 +0.13(+7.03%)
Jan 06, 2023 1.890 1.910 1.810 1.850 37,750 -0.02(-1.07%)
Jan 05, 2023 1.850 1.890 1.770 1.870 50,849 +0.02(+1.08%)
Jan 04, 2023 1.830 1.875 1.815 1.850 47,975 +0.00(+0.00%)
Jan 03, 2023 1.790 1.890 1.790 1.850 57,169 +0.05(+2.78%)
Dec 30, 2022 1.820 1.820 1.730 1.800 96,593 +0.02(+1.12%)
Dec 29, 2022 1.700 1.800 1.700 1.780 42,017 +0.10(+5.95%)
Dec 28, 2022 1.790 1.790 1.660 1.680 60,814 -0.09(-5.08%)
Dec 27, 2022 1.830 1.839 1.700 1.770 117,717 -0.08(-4.32%)
Dec 23, 2022 1.980 2.010 1.830 1.850 73,520 -0.14(-7.04%)
Dec 22, 2022 1.960 2.000 1.900 1.990 75,324 +0.05(+2.58%)
Dec 21, 2022 1.920 1.970 1.890 1.940 132,200 +0.03(+1.57%)
Dec 20, 2022 1.900 1.960 1.880 1.910 143,754 +0.00(+0.00%)
Dec 19, 2022 1.830 1.920 1.800 1.910 173,470 +0.08(+4.37%)
Dec 16, 2022 1.700 1.900 1.650 1.830 165,945 +0.15(+8.93%)
Dec 15, 2022 1.560 1.715 1.560 1.680 79,017 +0.07(+4.35%)
Dec 14, 2022 1.580 1.710 1.553 1.610 173,280 +0.07(+4.55%)
Dec 13, 2022 1.530 1.650 1.490 1.540 448,956 +0.06(+4.05%)
Dec 12, 2022 1.560 1.579 1.470 1.480 305,844 -0.07(-4.52%)
Dec 09, 2022 1.590 1.590 1.530 1.550 83,379 -0.06(-3.73%)
Dec 08, 2022 1.644 1.644 1.580 1.610 47,018 -0.04(-2.42%)
Dec 07, 2022 1.670 1.720 1.620 1.650 56,062 -0.02(-1.20%)
Dec 06, 2022 1.710 1.770 1.660 1.670 131,855 -0.07(-4.02%)
Dec 05, 2022 1.710 1.790 1.700 1.740 81,097 +0.03(+1.75%)
Dec 02, 2022 1.690 1.750 1.690 1.710 275,701 -0.04(-2.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.