Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Heritage Insurance Holdings (NY: HRTG )

7.060 -0.410 (-5.49%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 7.440 7.451 7.050 7.060 306,869 -0.41(-5.49%)
Jul 18, 2024 7.550 7.820 7.440 7.470 228,753 -0.20(-2.61%)
Jul 17, 2024 7.290 7.730 7.290 7.670 333,965 +0.38(+5.21%)
Jul 16, 2024 7.080 7.320 7.080 7.290 207,145 +0.18(+2.53%)
Jul 15, 2024 7.020 7.220 6.940 7.110 191,235 +0.13(+1.86%)
Jul 12, 2024 6.940 7.050 6.701 6.980 353,023 +0.12(+1.75%)
Jul 11, 2024 6.660 6.930 6.640 6.860 209,955 +0.31(+4.73%)
Jul 10, 2024 6.770 6.820 6.445 6.550 250,201 -0.19(-2.82%)
Jul 09, 2024 6.630 6.900 6.610 6.740 272,817 +0.03(+0.45%)
Jul 08, 2024 6.280 7.040 6.280 6.710 502,602 +0.46(+7.36%)
Jul 05, 2024 6.400 6.490 6.140 6.250 586,532 -0.22(-3.40%)
Jul 03, 2024 6.360 6.650 6.350 6.470 414,912 +0.11(+1.73%)
Jul 02, 2024 6.730 6.900 6.330 6.360 905,389 -0.42(-6.19%)
Jul 01, 2024 7.070 7.180 6.520 6.780 714,627 -0.30(-4.24%)
Jun 28, 2024 7.170 7.210 6.970 7.080 4,191,431 -0.09(-1.26%)
Jun 27, 2024 6.980 7.200 6.915 7.170 367,695 +0.10(+1.41%)
Jun 26, 2024 6.790 7.080 6.710 7.070 322,986 +0.24(+3.51%)
Jun 25, 2024 7.100 7.110 6.830 6.830 334,457 -0.23(-3.26%)
Jun 24, 2024 7.190 7.230 6.910 7.060 476,277 -0.14(-1.94%)
Jun 21, 2024 7.280 7.380 7.160 7.200 200,673 -0.08(-1.10%)
Jun 20, 2024 7.490 7.600 7.220 7.280 235,393 -0.22(-2.93%)
Jun 18, 2024 7.500 7.670 7.445 7.500 172,380 +0.03(+0.40%)
Jun 17, 2024 7.530 7.610 7.330 7.470 207,028 -0.09(-1.19%)
Jun 14, 2024 7.680 7.760 7.480 7.560 279,908 -0.21(-2.70%)
Jun 13, 2024 8.020 8.020 7.720 7.770 324,377 -0.23(-2.88%)
Jun 12, 2024 7.900 8.200 7.820 8.000 389,919 +0.18(+2.30%)
Jun 11, 2024 8.080 8.120 7.720 7.820 236,828 -0.33(-4.05%)
Jun 10, 2024 8.110 8.315 8.080 8.150 224,277 +0.00(+0.00%)
Jun 07, 2024 7.990 8.260 7.970 8.150 138,226 +0.11(+1.37%)
Jun 06, 2024 8.110 8.240 7.910 8.040 311,059 -0.10(-1.23%)
Jun 05, 2024 8.180 8.210 8.010 8.140 360,989 +0.00(+0.00%)
Jun 04, 2024 8.260 8.280 8.070 8.140 263,724 -0.10(-1.21%)
Jun 03, 2024 8.560 8.600 8.040 8.240 452,034 -0.26(-3.06%)
May 31, 2024 8.640 8.725 8.380 8.500 247,965 -0.01(-0.12%)
May 30, 2024 8.240 8.680 8.200 8.510 309,361 +0.34(+4.16%)
May 29, 2024 7.880 8.220 7.845 8.170 440,904 +0.29(+3.68%)
May 28, 2024 8.170 8.175 7.730 7.880 772,141 -0.25(-3.08%)
May 24, 2024 8.290 8.440 8.020 8.130 303,290 -0.06(-0.73%)
May 23, 2024 8.430 8.573 8.060 8.190 287,809 -0.36(-4.21%)
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%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.