Heritage Insurance Hldgs Inc (HRTG) Historical Stock Data
10.27 ↓0.02 (-0.19%)
As of April 29, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, HRTG is up 0.91% a day on average. There have been 19 days where Heritage Insurance Hldgs Inc closed green and 11 days where HRTG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 10.36 | 10.27 | ↓$0.09 (-0.87%) | 10.03 | 10.47 | 396.87K |
| 2024-04-26 | 10.15 | 10.29 | ↑$0.14 (1.38%) | 10.12 | 10.49 | 230.60K |
| 2024-04-25 | 10.34 | 10.43 | ↑$0.09 (0.87%) | 10.02 | 10.48 | 162.78K |
| 2024-04-24 | 10.23 | 10.50 | ↑$0.27 (2.64%) | 10.20 | 10.67 | 341.24K |
| 2024-04-23 | 9.53 | 10.20 | ↑$0.67 (7.03%) | 9.40 | 10.36 | 415.47K |
| 2024-04-22 | 9.64 | 9.50 | ↓$0.14 (-1.45%) | 9.48 | 9.77 | 190.53K |
| 2024-04-19 | 9.43 | 9.58 | ↑$0.15 (1.59%) | 9.30 | 9.60 | 302.82K |
| 2024-04-18 | 9.27 | 9.49 | ↑$0.22 (2.37%) | 9.22 | 9.63 | 238.36K |
| 2024-04-17 | 9.45 | 9.27 | ↓$0.18 (-1.90%) | 9.18 | 9.46 | 240.30K |
| 2024-04-16 | 9.34 | 9.38 | ↑$0.04 (0.43%) | 9.19 | 9.48 | 310.53K |
| 2024-04-15 | 9.50 | 9.44 | ↓$0.06 (-0.63%) | 9.36 | 9.85 | 416.47K |
| 2024-04-12 | 9.94 | 9.43 | ↓$0.51 (-5.13%) | 9.41 | 9.95 | 294.51K |
| 2024-04-11 | 9.89 | 10.01 | ↑$0.12 (1.21%) | 9.80 | 10.09 | 232.10K |
| 2024-04-10 | 10.14 | 9.90 | ↓$0.24 (-2.37%) | 9.77 | 10.38 | 357.55K |
| 2024-04-09 | 10.42 | 10.32 | ↓$0.10 (-0.96%) | 10.12 | 10.45 | 279.07K |
| 2024-04-08 | 10.36 | 10.41 | ↑$0.05 (0.48%) | 10.17 | 10.60 | 265.02K |
| 2024-04-05 | 10.38 | 10.30 | ↓$0.08 (-0.77%) | 10.01 | 10.55 | 366.04K |
| 2024-04-04 | 10.93 | 10.54 | ↓$0.39 (-3.57%) | 10.43 | 11.04 | 497.28K |
| 2024-04-03 | 10.81 | 10.87 | ↑$0.06 (0.56%) | 10.72 | 11.16 | 309.95K |
| 2024-04-02 | 10.69 | 10.93 | ↑$0.24 (2.25%) | 10.60 | 11.17 | 358.84K |
| 2024-04-01 | 10.65 | 10.99 | ↑$0.34 (3.19%) | 10.65 | 11.23 | 729.65K |
| 2024-03-29 | 10.46 | 10.65 | ↑$0.19 (1.82%) | 10.46 | 10.82 | 1.12M |
| 2024-03-28 | 10.46 | 10.65 | ↑$0.19 (1.82%) | 10.46 | 10.82 | 1.12M |
| 2024-03-27 | 10.74 | 10.50 | ↓$0.24 (-2.23%) | 10.42 | 10.88 | 400.71K |
| 2024-03-26 | 10.71 | 10.77 | ↑$0.06 (0.56%) | 10.51 | 10.93 | 465.05K |
| 2024-03-25 | 10.24 | 10.68 | ↑$0.44 (4.30%) | 10.24 | 11.07 | 731.30K |
| 2024-03-22 | 10.60 | 10.34 | ↓$0.26 (-2.45%) | 10.11 | 10.98 | 1.04M |
| 2024-03-21 | 10.01 | 10.34 | ↑$0.33 (3.30%) | 9.95 | 10.59 | 657.11K |
| 2024-03-20 | 9.12 | 9.84 | ↑$0.72 (7.89%) | 8.92 | 9.95 | 846.13K |
| 2024-03-19 | 8.71 | 9.23 | ↑$0.52 (5.97%) | 8.59 | 9.31 | 574.30K |
Create an account or log in to view more rows.
$HRTG It’s that TIME!! To Double down!
$HRTG The United States stock market is going to crash.
$HRTG There is nothing wrong with a decent pullback
$HRTG Buy it up so it crashes harder in the next two trading days
$HRTG we back
$HRTG hold
$HRTG all’s I know is buy and hold… no expectations
$HRTG volume is almost nonexistent
$HRTG never selling
$HRTG not yet time to short