Heritage Insurance Stock Price Performance
- 1 Month
Performance - +13.47%
- 3 Month
Performance - -7.95%
- Year-To-Date
Performance - -52.72%
- 1 Year
Performance - -60.90%
HRTG Stock Chart for Tuesday, August, 16, 2022
Charts Provided by TradingView.
Heritage Insurance Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|
08/15/2022 | $2.90 | $2.78 -4.14% | $2.95 | $2.75 | 219,908 shs | $73.86 million |
08/12/2022 | $3.10 | $2.90 -6.45% | $3.15 | $2.89 | 192,072 shs | $76.76 million |
08/11/2022 | $3.19 | $3.10 -2.82% | $3.27 | $3.05 | 52,580 shs | $82.06 million |
08/10/2022 | $3.16 | $3.19 +0.95% | $3.29 | $3.15 | 45,621 shs | $84.44 million |
08/09/2022 | $3.31 | $3.16 -4.53% | $3.31 | $3.03 | 116,826 shs | $83.65 million |
08/08/2022 | $3.50 | $3.31 -5.43% | $3.58 | $3.19 | 181,761 shs | $87.62 million |
08/05/2022 | $2.43 | $3.50 +44.03% | $3.50 | $2.50 | 667,259 shs | $92.65 million |
08/04/2022 | $2.54 | $2.43 -4.33% | $2.62 | $2.43 | 218,313 shs | $64.32 million |
08/03/2022 | $2.36 | $2.54 +7.63% | $2.57 | $2.35 | 149,400 shs | $67.23 million |
08/02/2022 | $2.42 | $2.36 -2.48% | $2.45 | $2.28 | 216,505 shs | $62.47 million |
|
08/01/2022 | $2.59 | $2.42 -6.56% | $2.59 | $2.38 | 218,460 shs | $64.06 million |
07/29/2022 | $2.43 | $2.59 +6.58% | $2.70 | $2.41 | 247,012 shs | $68.56 million |
07/28/2022 | $2.36 | $2.43 +2.97% | $2.53 | $2.32 | 187,515 shs | $64.32 million |
07/27/2022 | $2.31 | $2.36 +2.16% | $2.40 | $2.26 | 75,238 shs | $62.47 million |
07/26/2022 | $2.44 | $2.31 -5.33% | $2.49 | $2.31 | 97,551 shs | $61.15 million |
07/25/2022 | $2.44 | $2.44 | $2.51 | $2.44 | 73,468 shs | $64.59 million |
07/22/2022 | $2.51 | $2.44 -2.79% | $2.50 | $2.41 | 77,738 shs | $64.59 million |
07/21/2022 | $2.52 | $2.51 -0.40% | $2.53 | $2.45 | 93,367 shs | $66.44 million |
07/20/2022 | $2.53 | $2.52 -0.40% | $2.60 | $2.51 | 113,769 shs | $66.70 million |
07/19/2022 | $2.41 | $2.53 +4.98% | $2.56 | $2.45 | 79,218 shs | $66.97 million |
07/18/2022 | $2.45 | $2.41 -1.63% | $2.52 | $2.40 | 69,937 shs | $63.79 million |
07/15/2022 | $2.43 | $2.45 +0.82% | $2.53 | $2.42 | 101,777 shs | $64.85 million |
07/14/2022 | $2.51 | $2.43 -3.19% | $2.50 | $2.40 | 143,201 shs | $64.32 million |
07/13/2022 | $2.59 | $2.51 -3.09% | $2.61 | $2.50 | 76,292 shs | $66.44 million |
07/12/2022 | $2.64 | $2.59 -1.89% | $2.69 | $2.59 | 64,214 shs | $68.56 million |
07/11/2022 | $2.82 | $2.64 -6.38% | $2.80 | $2.64 | 76,630 shs | $69.88 million |
07/08/2022 | $2.93 | $2.82 -3.75% | $2.93 | $2.80 | 75,153 shs | $74.65 million |
07/07/2022 | $2.70 | $2.93 +8.52% | $2.98 | $2.71 | 249,818 shs | $77.56 million |
07/06/2022 | $2.61 | $2.70 +3.45% | $2.73 | $2.62 | 203,616 shs | $71.47 million |
07/05/2022 | $2.58 | $2.61 +1.16% | $2.63 | $2.46 | 227,157 shs | $69.09 million |
07/04/2022 | $2.58 | $2.58 | $2.73 | $2.52 | 16,485 shs | $68.29 million |
07/01/2022 | $2.64 | $2.58 -2.27% | $2.75 | $2.52 | 297,607 shs | $68.29 million |
06/30/2022 | $2.69 | $2.64 -1.86% | $2.70 | $2.53 | 318,937 shs | $69.88 million |
06/29/2022 | $2.79 | $2.69 -3.58% | $2.83 | $2.65 | 278,905 shs | $71.20 million |
06/28/2022 | $2.87 | $2.79 -2.79% | $2.92 | $2.77 | 306,769 shs | $73.85 million |
06/27/2022 | $3.01 | $2.87 -4.65% | $3.02 | $2.87 | 207,282 shs | $75.97 million |
06/24/2022 | $3.22 | $3.01 -6.52% | $3.25 | $2.89 | 3.82 million shs | $79.68 million |
06/23/2022 | $3.24 | $3.22 -0.62% | $3.28 | $3.05 | 248,078 shs | $85.23 million |
06/22/2022 | $3.21 | $3.24 +0.93% | $3.24 | $3.09 | 311,622 shs | $85.76 million |
06/21/2022 | $3.17 | $3.21 +1.26% | $3.22 | $3.05 | 391,419 shs | $84.97 million |
06/20/2022 | $3.17 | $3.17 | $3.29 | $3.09 | 16,410 shs | $83.91 million |
06/17/2022 | $3.22 | $3.17 -1.55% | $3.30 | $3.08 | 305,185 shs | $83.91 million |
06/16/2022 | $3.44 | $3.22 -6.40% | $3.36 | $3.09 | 229,154 shs | $85.23 million |
06/15/2022 | $3.39 | $3.44 +1.47% | $3.54 | $3.33 | 339,226 shs | $91.06 million |
06/14/2022 | $3.55 | $3.39 -4.51% | $3.56 | $3.32 | 188,605 shs | $89.73 million |
06/13/2022 | $3.61 | $3.55 -1.66% | $3.67 | $3.39 | 281,431 shs | $93.97 million |
06/10/2022 | $3.94 | $3.61 -8.38% | $3.99 | $3.56 | 324,768 shs | $95.56 million |
06/09/2022 | $3.86 | $3.94 +2.07% | $4.05 | $3.72 | 349,332 shs | $104.29 million |
06/08/2022 | $4.00 | $3.86 -3.50% | $3.98 | $3.81 | 297,399 shs | $102.17 million |
06/07/2022 | $3.81 | $4.00 +4.99% | $4.05 | $3.74 | 431,240 shs | $105.88 million |
06/06/2022 | $3.65 | $3.81 +4.38% | $3.82 | $3.64 | 259,530 shs | $100.85 million |
06/03/2022 | $3.50 | $3.65 +4.29% | $3.66 | $3.40 | 303,168 shs | $96.62 million |
06/02/2022 | $3.45 | $3.50 +1.45% | $3.52 | $3.26 | 420,782 shs | $92.65 million |
06/01/2022 | $3.66 | $3.45 -5.74% | $3.66 | $3.40 | 283,767 shs | $91.32 million |
05/31/2022 | $3.57 | $3.66 +2.52% | $3.76 | $3.50 | 229,265 shs | $96.88 million |
05/30/2022 | $3.57 | $3.57 | $3.60 | $3.51 | 2,337 shs | $94.50 million |
05/27/2022 | $3.48 | $3.57 +2.59% | $3.61 | $3.50 | 117,445 shs | $94.50 million |
05/26/2022 | $3.47 | $3.48 +0.29% | $3.55 | $3.43 | 133,749 shs | $92.12 million |
05/25/2022 | $3.41 | $3.47 +1.76% | $3.54 | $3.37 | 161,645 shs | $91.85 million |
05/24/2022 | $3.25 | $3.41 +4.92% | $3.42 | $3.12 | 305,459 shs | $90.26 million |
05/23/2022 | $3.18 | $3.25 +2.20% | $3.36 | $3.18 | 147,260 shs | $86.03 million |
05/20/2022 | $3.26 | $3.18 -2.45% | $3.30 | $3.07 | 270,854 shs | $84.18 million |
05/19/2022 | $3.34 | $3.26 -2.40% | $3.41 | $3.18 | 316,139 shs | $86.29 million |
05/18/2022 | $3.44 | $3.34 -2.91% | $3.43 | $3.30 | 271,094 shs | $88.41 million |
05/17/2022 | $3.19 | $3.44 +7.84% | $3.46 | $3.21 | 396,090 shs | $91.06 million |
05/16/2022 | $3.02 | $3.19 +5.63% | $3.20 | $2.85 | 499,478 shs | $84.44 million |