Heritage Insurance Holdings Inc. Common Stockのデータ

Heritage Insurance Holdings Inc. Common Stockの基本情報

名前 Heritage Insurance Holdings Inc. Common Stock
ティッカー HRTG
国 nan
上場年 2014.0
セクター Finance

Heritage Insurance Holdings Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 9.84 9.45 9.61 9.72 252700.0 9.72
2021-02-12 9.6 9.34 9.58 9.52 192000.0 9.52
2021-02-11 9.66 9.41 9.54 9.62 221800.0 9.62
2021-02-10 9.7 9.41 9.7 9.6 169300.0 9.6
2021-02-09 9.81 9.4 9.72 9.64 174400.0 9.64
2021-02-08 9.83 9.26 9.27 9.63 266100.0 9.63
2021-02-05 9.45 9.1 9.32 9.31 359900.0 9.31
2021-02-04 9.36 9.22 9.32 9.26 179100.0 9.26
2021-02-03 9.43 9.22 9.34 9.3 256100.0 9.3
2021-02-02 9.44 9.1 9.32 9.39 246500.0 9.39
2021-02-01 9.35 9.09 9.35 9.19 252100.0 9.19
2021-01-29 9.5 9.23 9.5 9.32 136600.0 9.32
2021-01-28 9.75 9.51 9.7 9.58 136700.0 9.58
2021-01-27 9.88 9.51 9.8 9.67 160100.0 9.67
2021-01-26 10.31 9.86 10.31 9.91 99200.0 9.91
2021-01-25 10.32 9.96 10.24 10.28 92700.0 10.28
2021-01-22 10.29 10.0 10.03 10.26 136800.0 10.26
2021-01-21 10.26 10.09 10.21 10.17 188200.0 10.17
2021-01-20 10.21 9.9 10.16 10.11 140800.0 10.11
2021-01-19 10.54 10.13 10.54 10.14 109000.0 10.14
2021-01-15 10.52 10.25 10.25 10.36 126100.0 10.36
2021-01-14 10.52 10.14 10.29 10.41 77800.0 10.41
2021-01-13 10.39 10.12 10.39 10.24 53700.0 10.24
2021-01-12 10.46 10.29 10.3 10.39 48700.0 10.39
2021-01-11 10.64 10.25 10.41 10.35 68600.0 10.35
2021-01-08 10.92 10.47 10.92 10.54 178500.0 10.54
2021-01-07 11.49 10.49 10.83 10.94 178500.0 10.94
2021-01-06 11.12 10.63 10.63 10.79 212900.0 10.79
2021-01-05 10.49 10.24 10.43 10.41 162500.0 10.41
2021-01-04 10.5 10.17 10.29 10.43 125900.0 10.43
2020-12-31 10.46 10.13 10.46 10.13 135100.0 10.13
2020-12-30 10.5 10.28 10.28 10.41 135900.0 10.41
2020-12-29 10.42 10.09 10.36 10.38 214000.0 10.38
2020-12-28 10.62 10.23 10.25 10.36 162900.0 10.36
2020-12-24 10.38 10.09 10.38 10.12 83800.0 10.12
2020-12-23 10.6 10.12 10.49 10.36 127500.0 10.36
2020-12-22 10.71 10.33 10.58 10.36 289200.0 10.36
2020-12-21 9.97 9.65 9.86 9.65 143000.0 9.65
2020-12-18 10.19 9.92 10.1 9.98 438400.0 9.98
2020-12-17 10.23 9.72 9.8 9.98 203200.0 9.98
2020-12-16 10.06 9.72 9.92 9.75 166900.0 9.75
2020-12-15 9.96 9.46 9.57 9.88 117000.0 9.88
2020-12-14 9.8 9.51 9.76 9.53 123800.0 9.53
2020-12-11 10.11 9.65 10.0 9.68 127500.0 9.62
2020-12-10 10.48 10.14 10.4 10.21 80500.0 10.15
2020-12-09 10.66 10.36 10.5 10.47 83900.0 10.41
2020-12-08 10.41 10.06 10.27 10.39 395500.0 10.33
2020-12-07 10.77 10.35 10.77 10.37 88000.0 10.31
2020-12-04 10.76 10.24 10.24 10.75 42700.0 10.68
2020-12-03 10.34 9.25 10.34 10.27 611400.0 10.21
2020-12-02 10.42 10.2 10.22 10.29 87300.0 10.23
2020-12-01 10.62 10.14 10.52 10.24 145600.0 10.18
2020-11-30 10.55 10.25 10.5 10.34 193200.0 10.28
2020-11-27 10.77 10.41 10.77 10.53 50500.0 10.46
2020-11-25 10.9 10.53 10.9 10.74 72100.0 10.67
2020-11-24 11.09 10.69 10.75 10.93 67000.0 10.86
2020-11-23 10.71 10.49 10.57 10.67 67800.0 10.6
2020-11-20 10.62 10.37 10.46 10.62 67800.0 10.55
2020-11-19 10.65 10.4 10.58 10.57 63400.0 10.5
2020-11-18 10.85 10.58 10.7 10.66 66100.0 10.59
2020-11-17 10.85 10.41 10.62 10.67 85600.0 10.6
2020-11-16 10.76 10.26 10.26 10.76 110300.0 10.69
2020-11-13 10.36 9.91 9.99 10.26 107700.0 10.2
2020-11-12 10.06 9.76 9.84 9.89 74900.0 9.83
2020-11-11 10.15 9.75 10.15 9.97 92400.0 9.91
2020-11-10 10.19 9.55 9.55 10.03 187000.0 9.97
2020-11-09 10.1 9.43 9.56 9.44 217200.0 9.38
2020-11-06 9.43 8.96 9.43 9.06 144300.0 9.0
2020-11-05 9.48 9.27 9.35 9.39 96800.0 9.33
2020-11-04 9.75 9.15 9.54 9.28 141500.0 9.22
2020-11-03 10.22 9.42 10.22 9.73 191100.0 9.67
2020-11-02 9.8 9.45 9.56 9.78 77700.0 9.72
2020-10-30 9.7 9.38 9.65 9.44 84900.0 9.38
2020-10-29 9.9 9.5 9.82 9.66 86400.0 9.6
2020-10-28 10.5 9.88 10.4 9.91 131900.0 9.85
2020-10-27 10.9 10.6 10.86 10.6 67300.0 10.53
2020-10-26 11.19 10.78 11.03 10.9 37600.0 10.83
2020-10-23 11.26 10.91 11.09 11.11 44600.0 11.04
2020-10-22 11.16 10.89 10.95 10.95 70700.0 10.88
2020-10-21 11.06 10.68 10.75 10.99 50400.0 10.92
2020-10-20 10.75 10.62 10.68 10.7 92500.0 10.63
2020-10-19 10.79 10.55 10.78 10.55 98800.0 10.48
2020-10-16 10.74 10.41 10.61 10.73 136000.0 10.66
2020-10-15 10.91 10.43 10.45 10.74 89800.0 10.67
2020-10-14 10.72 10.4 10.47 10.6 70200.0 10.53
2020-10-13 10.64 10.25 10.57 10.43 71500.0 10.37
2020-10-12 10.68 10.38 10.44 10.66 120800.0 10.59
2020-10-09 10.56 10.16 10.38 10.5 151300.0 10.43
2020-10-08 10.4 10.12 10.39 10.26 75400.0 10.2
2020-10-07 10.69 10.2 10.64 10.28 83800.0 10.22
2020-10-06 10.92 10.52 10.75 10.55 100900.0 10.48
2020-10-05 10.73 10.26 10.26 10.66 88000.0 10.59
2020-10-02 10.35 9.99 10.03 10.23 66000.0 10.17
2020-10-01 10.19 9.93 10.12 10.08 102800.0 10.02
2020-09-30 10.28 9.93 10.19 10.12 101700.0 10.06
2020-09-29 10.41 10.02 10.37 10.21 77300.0 10.15
2020-09-28 10.69 10.3 10.32 10.43 93600.0 10.37
2020-09-25 10.43 10.24 10.33 10.27 45400.0 10.21
2020-09-24 10.71 10.06 10.12 10.43 83300.0 10.37
2020-09-23 10.71 10.02 10.62 10.05 106300.0 9.99
2020-09-22 10.98 10.52 10.84 10.7 65500.0 10.63
2020-09-21 11.4 10.64 11.36 10.83 123500.0 10.76
2020-09-18 11.73 11.31 11.73 11.56 334100.0 11.49
2020-09-17 11.93 11.52 11.66 11.74 73100.0 11.67
2020-09-16 12.1 11.77 12.06 11.77 80300.0 11.7
2020-09-15 12.5 12.05 12.5 12.07 65300.0 12.0
2020-09-14 12.53 12.18 12.29 12.42 137300.0 12.34
2020-09-11 12.47 12.18 12.39 12.25 48400.0 12.11
2020-09-10 12.57 12.32 12.43 12.33 112500.0 12.19
2020-09-09 12.67 12.44 12.48 12.47 72900.0 12.33
2020-09-08 12.83 12.27 12.79 12.38 91400.0 12.24
2020-09-04 13.21 12.74 13.09 12.8 56300.0 12.66
2020-09-03 13.22 12.84 13.08 12.94 104700.0 12.8
2020-09-02 13.1 12.93 13.02 13.06 83000.0 12.92
2020-09-01 13.13 12.85 12.94 13.06 109100.0 12.92
2020-08-31 13.16 12.91 13.11 13.05 158000.0 12.91
2020-08-28 13.23 12.97 13.16 13.2 100000.0 13.05
2020-08-27 13.25 13.03 13.09 13.03 59000.0 12.89
2020-08-26 13.16 12.99 13.05 13.0 56600.0 12.86
2020-08-25 13.22 12.96 13.09 13.1 82000.0 12.96
2020-08-24 13.2 12.92 13.1 13.01 113500.0 12.87
2020-08-21 13.04 12.73 12.78 12.95 193900.0 12.81
2020-08-20 13.02 12.81 12.9 12.88 85600.0 12.74
2020-08-19 13.18 12.96 13.0 13.05 80200.0 12.91
2020-08-18 13.12 12.92 12.96 12.98 130300.0 12.84
2020-08-17 13.3 12.99 13.29 12.99 72700.0 12.85
2020-08-14 13.35 13.19 13.26 13.26 60500.0 13.11
2020-08-13 13.61 13.31 13.49 13.39 99800.0 13.24
2020-08-12 13.87 13.54 13.82 13.61 79800.0 13.46
2020-08-11 14.05 13.52 13.91 13.61 90500.0 13.46
2020-08-10 13.98 13.5 13.57 13.7 98200.0 13.55
2020-08-07 13.59 12.98 13.17 13.56 114500.0 13.41
2020-08-06 13.46 12.77 12.8 13.3 126300.0 13.15
2020-08-05 12.86 12.6 12.82 12.84 141700.0 12.7
2020-08-04 13.19 12.16 12.29 12.72 251100.0 12.58
2020-08-03 12.22 11.77 11.87 12.1 110300.0 11.97
2020-07-31 12.07 11.71 12.0 11.87 102900.0 11.74
2020-07-30 12.1 11.83 11.9 12.1 60200.0 11.97
2020-07-29 12.16 12.03 12.09 12.12 126200.0 11.99
2020-07-28 12.27 11.93 12.02 12.07 226000.0 11.94
2020-07-27 12.21 11.98 12.05 12.08 87600.0 11.95
2020-07-24 12.17 11.8 11.92 12.06 123900.0 11.93
2020-07-23 12.3 11.84 12.23 11.92 150700.0 11.79
2020-07-22 12.51 12.13 12.27 12.33 122500.0 12.19
2020-07-21 12.58 12.26 12.39 12.44 122700.0 12.3
2020-07-20 12.36 12.11 12.36 12.22 86800.0 12.08
2020-07-17 12.55 12.08 12.21 12.45 151800.0 12.31
2020-07-16 12.48 12.01 12.34 12.21 108100.0 12.07
2020-07-15 13.02 12.39 13.0 12.43 148200.0 12.29
2020-07-14 12.82 12.61 12.67 12.73 130400.0 12.59
2020-07-13 12.93 12.56 12.93 12.68 127700.0 12.54
2020-07-10 12.82 12.34 12.36 12.82 73500.0 12.68
2020-07-09 12.53 12.17 12.43 12.3 139200.0 12.16
2020-07-08 12.65 12.17 12.61 12.46 125900.0 12.32
2020-07-07 12.8 12.47 12.6 12.49 139900.0 12.35
2020-07-06 12.96 12.55 12.96 12.75 95000.0 12.61
2020-07-02 12.97 12.57 12.97 12.73 162200.0 12.59
2020-07-01 13.44 12.72 13.15 12.73 307300.0 12.59
2020-06-30 13.09 12.41 12.48 13.09 463600.0 12.95
2020-06-29 12.89 12.37 12.49 12.56 171500.0 12.42
2020-06-26 12.36 11.84 12.11 12.34 347300.0 12.2
2020-06-25 12.34 11.94 12.13 12.3 148500.0 12.16
2020-06-24 12.42 11.92 12.42 12.22 160900.0 12.08
2020-06-23 12.7 12.48 12.6 12.57 117700.0 12.43
2020-06-22 12.72 12.03 12.2 12.39 113300.0 12.25
2020-06-19 12.42 11.92 12.42 12.25 251500.0 12.11
2020-06-18 12.4 12.05 12.05 12.25 124700.0 12.11
2020-06-17 12.45 12.13 12.41 12.2 137700.0 12.06
2020-06-16 12.76 12.2 12.22 12.49 182600.0 12.35
2020-06-15 12.19 11.7 11.83 12.14 258400.0 12.01
2020-06-12 12.36 12.0 12.36 12.19 192400.0 12.06
2020-06-11 12.52 11.79 12.2 11.96 196800.0 11.77
2020-06-10 13.36 12.59 13.36 12.72 120500.0 12.52
2020-06-09 13.58 13.14 13.26 13.44 88400.0 13.22
2020-06-08 13.68 13.32 13.33 13.5 125200.0 13.28
2020-06-05 13.44 12.95 12.99 13.19 178800.0 12.98
2020-06-04 12.91 12.69 12.78 12.85 111900.0 12.64
2020-06-03 12.99 12.6 12.72 12.94 147500.0 12.73
2020-06-02 12.6 12.27 12.27 12.48 77400.0 12.28
2020-06-01 12.55 12.31 12.54 12.32 109900.0 12.12
2020-05-29 12.64 11.76 12.36 12.54 110000.0 12.34
2020-05-28 12.91 12.53 12.84 12.57 155500.0 12.37
2020-05-27 12.89 12.34 12.34 12.66 157700.0 12.46
2020-05-26 12.45 12.17 12.29 12.38 128800.0 12.18
2020-05-22 12.05 11.7 12.05 11.87 116400.0 11.68
2020-05-21 12.17 11.64 11.75 11.93 139800.0 11.74
2020-05-20 11.95 11.54 11.54 11.71 104200.0 11.52
2020-05-19 11.91 11.44 11.73 11.46 107000.0 11.28
2020-05-18 12.05 11.72 11.75 11.89 135000.0 11.7
2020-05-15 11.42 10.96 11.13 11.42 122100.0 11.24
2020-05-14 11.25 10.84 11.25 11.15 140200.0 10.97
2020-05-13 11.39 11.04 11.04 11.31 226200.0 11.13
2020-05-12 11.73 11.2 11.64 11.23 183600.0 11.05
2020-05-11 12.05 11.55 11.93 11.65 126700.0 11.46
2020-05-08 12.2 11.8 11.95 12.05 120600.0 11.86
2020-05-07 12.0 11.44 11.59 11.84 172600.0 11.65
2020-05-06 11.45 10.95 11.2 11.38 205300.0 11.2
2020-05-05 12.0 11.09 11.64 11.23 218800.0 11.05
2020-05-04 11.03 10.57 10.69 10.94 117700.0 10.76
2020-05-01 11.17 10.67 11.12 10.86 110200.0 10.69
2020-04-30 11.49 11.21 11.44 11.34 125500.0 11.16
2020-04-29 12.0 11.19 11.39 11.71 145200.0 11.52
2020-04-28 11.21 10.93 11.14 11.05 128200.0 10.87
2020-04-27 11.09 10.45 10.58 10.85 138900.0 10.68
2020-04-24 10.79 10.41 10.75 10.6 75200.0 10.43
2020-04-23 11.02 10.53 10.53 10.74 116900.0 10.57
2020-04-22 10.79 10.39 10.68 10.56 92600.0 10.39
2020-04-21 10.63 10.32 10.37 10.46 66500.0 10.29
2020-04-20 10.95 10.5 10.83 10.68 92700.0 10.51
2020-04-17 11.27 10.78 10.78 11.15 111400.0 10.97
2020-04-16 10.59 10.07 10.35 10.57 169100.0 10.4
2020-04-15 10.66 10.33 10.6 10.46 159500.0 10.29
2020-04-14 11.45 10.84 11.41 10.98 147900.0 10.8
2020-04-13 11.55 10.86 11.18 11.3 130200.0 11.12
2020-04-09 11.37 10.82 10.9 11.3 214900.0 11.12
2020-04-08 10.89 10.52 10.78 10.75 177700.0 10.58
2020-04-07 10.8 10.41 10.72 10.61 143400.0 10.44
2020-04-06 11.0 10.36 10.93 10.48 274100.0 10.31
2020-04-03 10.59 9.94 10.38 10.4 164300.0 10.23
2020-04-02 10.74 10.02 10.43 10.43 125300.0 10.26
2020-04-01 10.71 10.17 10.17 10.59 209300.0 10.42
2020-03-31 10.78 10.35 10.58 10.71 332500.0 10.54
2020-03-30 10.88 9.92 10.1 10.83 244700.0 10.66
2020-03-27 10.43 9.79 9.86 10.07 274100.0 9.91
2020-03-26 10.38 9.74 9.74 10.26 582700.0 10.1
2020-03-25 10.55 9.69 10.42 9.75 272000.0 9.59
2020-03-24 10.7 9.91 10.17 10.41 287100.0 10.24
2020-03-23 9.94 8.97 9.49 9.88 177400.0 9.72
2020-03-20 10.07 9.22 9.72 9.5 291300.0 9.35
2020-03-19 10.19 9.47 9.81 9.82 330200.0 9.66
2020-03-18 10.23 9.36 10.17 9.8 236400.0 9.64
2020-03-17 10.86 9.52 9.85 10.86 209900.0 10.69
2020-03-16 10.35 9.42 9.59 9.53 256100.0 9.38
2020-03-13 10.43 9.69 9.94 10.43 182300.0 10.26
2020-03-12 10.2 7.5 9.84 9.42 261000.0 9.21
2020-03-11 10.61 10.17 10.55 10.4 166300.0 10.17
2020-03-10 11.06 10.41 11.0 10.86 194500.0 10.62
2020-03-09 11.9 10.75 11.65 10.77 216300.0 10.53
2020-03-06 12.31 11.82 11.92 12.27 184200.0 12.0
2020-03-05 12.35 11.82 11.94 12.14 215700.0 11.87
2020-03-04 12.23 11.7 11.9 12.21 123900.0 11.94
2020-03-03 11.98 11.54 11.84 11.74 130800.0 11.48
2020-03-02 11.86 11.05 11.11 11.85 146200.0 11.59
2020-02-28 12.01 10.84 11.79 11.16 242500.0 10.91
2020-02-27 11.91 11.33 11.68 11.38 146300.0 11.13
2020-02-26 11.91 11.66 11.82 11.87 83800.0 11.61
2020-02-25 12.11 11.67 12.08 11.75 80800.0 11.49
2020-02-24 12.24 12.02 12.09 12.09 95200.0 11.82
2020-02-21 12.47 12.23 12.23 12.33 96600.0 12.06
2020-02-20 12.29 12.08 12.17 12.21 64100.0 11.94
2020-02-19 12.5 12.17 12.5 12.19 54500.0 11.92
2020-02-18 12.79 12.4 12.71 12.45 46300.0 12.17