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:

Heritage Insurance Holdings (NY: HRTG )

8.180 -0.370 (-4.33%)
Streaming Delayed Price Updated: 3:29 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 8.650 8.809 8.410 8.550 300,325 -0.12(-1.38%)
May 21, 2024 9.140 9.360 8.620 8.670 309,680 -0.48(-5.25%)
May 20, 2024 9.390 9.510 9.140 9.150 332,155 -0.29(-3.07%)
May 17, 2024 9.370 9.470 9.142 9.440 259,037 +0.23(+2.50%)
May 16, 2024 9.050 9.390 8.980 9.210 220,970 +0.20(+2.22%)
May 15, 2024 9.100 9.359 8.960 9.010 304,516 -0.01(-0.11%)
May 14, 2024 8.990 9.191 8.730 9.020 290,447 +0.07(+0.78%)
May 13, 2024 8.860 9.160 8.630 8.950 300,401 +0.14(+1.59%)
May 10, 2024 8.830 9.140 8.710 8.810 425,286 +0.23(+2.68%)
May 09, 2024 8.300 8.700 8.270 8.580 316,713 +0.27(+3.25%)
May 08, 2024 8.680 8.800 8.260 8.310 361,868 +0.27(+3.36%)
May 07, 2024 8.210 8.540 7.960 8.040 351,097 -0.18(-2.19%)
May 06, 2024 8.210 8.630 7.820 8.220 623,208 +0.07(+0.86%)
May 03, 2024 7.760 8.340 7.750 8.150 510,846 +0.18(+2.26%)
May 02, 2024 8.600 8.600 6.910 7.970 1,979,838 -2.32(-22.55%)
May 01, 2024 10.20 10.47 9.950 10.29 407,506 +0.08(+0.78%)
Apr 30, 2024 10.18 10.29 10.10 10.21 209,846 -0.06(-0.58%)
Apr 29, 2024 10.36 10.47 10.03 10.27 396,873 -0.02(-0.19%)
Apr 26, 2024 10.15 10.49 10.12 10.29 230,600 -0.14(-1.34%)
Apr 25, 2024 10.34 10.48 10.02 10.43 162,782 -0.07(-0.67%)
Apr 24, 2024 10.23 10.67 10.20 10.50 341,236 +0.30(+2.94%)
Apr 23, 2024 9.530 10.36 9.400 10.20 415,465 +0.70(+7.37%)
Apr 22, 2024 9.640 9.770 9.484 9.500 190,531 -0.08(-0.84%)
Apr 19, 2024 9.430 9.605 9.300 9.580 302,816 +0.09(+0.95%)
Apr 18, 2024 9.270 9.630 9.220 9.490 238,364 +0.22(+2.37%)
Apr 17, 2024 9.450 9.460 9.180 9.270 240,303 -0.11(-1.17%)
Apr 16, 2024 9.340 9.480 9.190 9.380 310,527 -0.06(-0.64%)
Apr 15, 2024 9.500 9.850 9.360 9.440 416,471 +0.01(+0.11%)
Apr 12, 2024 9.940 9.950 9.410 9.430 294,506 -0.58(-5.79%)
Apr 11, 2024 9.890 10.09 9.800 10.01 232,097 +0.11(+1.11%)
Apr 10, 2024 10.14 10.38 9.770 9.900 357,545 -0.42(-4.07%)
Apr 09, 2024 10.42 10.45 10.12 10.32 279,072 -0.09(-0.86%)
Apr 08, 2024 10.36 10.60 10.17 10.41 265,024 +0.11(+1.07%)
Apr 05, 2024 10.38 10.55 10.01 10.30 366,042 -0.24(-2.28%)
Apr 04, 2024 10.93 11.04 10.43 10.54 497,278 -0.33(-3.04%)
Apr 03, 2024 10.81 11.16 10.72 10.87 309,952 -0.06(-0.55%)
Apr 02, 2024 10.69 11.17 10.60 10.93 358,843 -0.06(-0.55%)
Apr 01, 2024 10.65 11.23 10.65 10.99 729,650 +0.34(+3.19%)
Mar 28, 2024 10.46 10.82 10.46 10.65 1,124,855 +0.15(+1.43%)
Mar 27, 2024 10.74 10.88 10.41 10.50 400,705 -0.27(-2.51%)
Mar 26, 2024 10.71 10.93 10.51 10.77 465,048 +0.09(+0.84%)
Mar 25, 2024 10.24 11.07 10.24 10.68 731,298 +0.34(+3.29%)
Mar 22, 2024 10.60 10.98 10.11 10.34 1,044,706 +0.00(+0.00%)
Mar 21, 2024 10.01 10.59 9.950 10.34 657,110 +0.50(+5.08%)
Mar 20, 2024 9.120 9.950 8.920 9.840 846,132 +0.61(+6.61%)
Mar 19, 2024 8.710 9.310 8.590 9.230 574,202 +0.70(+8.21%)
Mar 18, 2024 8.370 8.840 8.300 8.530 492,228 +0.32(+3.90%)
Mar 15, 2024 7.770 8.210 7.766 8.210 776,224 +0.35(+4.45%)
Mar 14, 2024 8.460 8.470 7.760 7.860 573,848 -0.56(-6.65%)
Mar 13, 2024 8.750 9.150 8.230 8.420 773,523 -0.53(-5.92%)
Mar 12, 2024 8.850 9.120 8.000 8.950 1,858,003 +1.80(+25.17%)
Mar 11, 2024 7.110 7.290 7.000 7.150 443,151 +0.17(+2.44%)
Mar 08, 2024 6.820 7.160 6.820 6.980 486,402 +0.23(+3.41%)
Mar 07, 2024 6.920 6.980 6.665 6.750 250,284 -0.11(-1.60%)
Mar 06, 2024 6.770 6.890 6.680 6.860 215,377 +0.19(+2.85%)
Mar 05, 2024 6.780 6.880 6.620 6.670 261,742 -0.15(-2.20%)
Mar 04, 2024 7.140 7.141 6.790 6.820 272,656 -0.32(-4.48%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.