Heritage Insurance Holdings, Inc. HRTG
NYSE · Vereinigte Staaten · Finanzen
$34,01+0,86 (+2,59 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $33,76 | +1,84 % | $33,31 | $34,05 | $33,37 | 176,90K |
| 2026-09-30 | $33,15 | -1,02 % | $33,34 | $33,45 | $32,91 | 432,80K |
| 2026-09-29 | $33,49 | +0,69 % | $32,96 | $33,63 | $32,96 | 316,80K |
| 2026-09-28 | $33,26 | -0,03 % | $33,41 | $33,71 | $33,09 | 169,10K |
| 2026-09-25 | $33,27 | +0,27 % | $33,41 | $33,46 | $32,76 | 332,60K |
| 2026-09-24 | $33,18 | +0,33 % | $33,18 | $33,69 | $33,01 | 223,80K |
| 2026-09-23 | $33,07 | -1,28 % | $33,30 | $33,54 | $32,71 | 248,30K |
| 2026-09-22 | $33,50 | -1,90 % | $34,15 | $34,33 | $33,43 | 238,30K |
| 2026-09-21 | $34,15 | -0,78 % | $34,64 | $34,92 | $34,07 | 176,90K |
| 2026-09-18 | $34,42 | -2,82 % | $35,00 | $35,37 | $34,33 | 715,80K |
| 2026-09-17 | $35,42 | +1,32 % | $35,26 | $35,56 | $34,56 | 565,00K |
| 2026-09-16 | $34,96 | +0,52 % | $34,59 | $35,30 | $34,59 | 195,70K |
| 2026-09-15 | $34,78 | -0,88 % | $34,56 | $35,01 | $33,90 | 194,00K |
| 2026-09-14 | $35,09 | +1,47 % | $34,95 | $35,50 | $34,90 | 164,40K |
| 2026-09-11 | $34,58 | +0,14 % | $34,90 | $34,90 | $34,00 | 403,50K |
| 2026-09-10 | $34,53 | +1,41 % | $34,49 | $34,89 | $34,18 | 177,30K |
| 2026-09-09 | $34,05 | -1,13 % | $33,97 | $34,88 | $33,50 | 228,10K |
| 2026-09-08 | $34,44 | +1,44 % | $33,85 | $34,88 | $33,29 | 239,50K |
| 2026-09-04 | $33,95 | -2,83 % | $34,52 | $34,84 | $33,57 | 469,70K |
| 2026-09-03 | $34,94 | +1,72 % | $34,83 | $35,33 | $34,79 | 205,50K |
| 2026-09-02 | $34,35 | +1,87 % | $34,15 | $34,94 | $34,13 | 242,90K |
| 2026-09-01 | $33,72 | +0,30 % | $33,95 | $34,40 | $33,57 | 186,00K |
| 2026-08-31 | $33,62 | -0,71 % | $33,83 | $34,54 | $33,41 | 230,00K |
| 2026-08-28 | $33,86 | -0,85 % | $34,14 | $34,67 | $33,84 | 195,30K |
| 2026-08-27 | $34,15 | -0,78 % | $33,75 | $34,33 | $33,56 | 213,30K |
| 2026-08-26 | $34,42 | +0,64 % | $34,16 | $34,65 | $33,58 | 181,50K |
| 2026-08-25 | $34,20 | -1,13 % | $34,53 | $34,84 | $33,70 | 304,40K |
| 2026-08-24 | $34,59 | +2,22 % | $34,00 | $35,63 | $33,97 | 295,50K |
| 2026-08-21 | $33,84 | +0,62 % | $33,59 | $34,21 | $33,52 | 254,60K |
| 2026-08-20 | $33,63 | +0,90 % | $32,99 | $33,76 | $32,44 | 216,40K |
| 2026-08-19 | $33,33 | -1,07 % | $33,75 | $34,08 | $33,21 | 176,20K |
| 2026-08-18 | $33,69 | -1,40 % | $34,50 | $34,96 | $33,63 | 236,10K |
| 2026-08-17 | $34,17 | +0,62 % | $33,93 | $34,66 | $33,84 | 329,40K |
| 2026-08-14 | $33,96 | +2,07 % | $33,29 | $33,97 | $33,16 | 285,40K |
| 2026-08-13 | $33,27 | +0,94 % | $33,19 | $33,59 | $32,64 | 286,10K |
| 2026-08-12 | $32,96 | +2,42 % | $31,98 | $33,29 | $31,98 | 363,60K |
| 2026-08-11 | $32,18 | -1,62 % | $32,73 | $33,45 | $32,16 | 286,10K |
| 2026-08-10 | $32,71 | -0,09 % | $32,51 | $32,81 | $31,93 | 434,70K |
| 2026-08-07 | $32,74 | -7,02 % | $34,81 | $34,81 | $32,30 | 400,60K |
| 2026-08-06 | $35,21 | +16,47 % | $34,54 | $36,50 | $31,15 | 1,06M |
| 2026-08-05 | $30,23 | +1,44 % | $30,11 | $30,56 | $29,97 | 283,30K |
| 2026-08-04 | $29,80 | -1,39 % | $29,52 | $30,15 | $29,23 | 300,50K |
| 2026-08-03 | $30,22 | +2,89 % | $29,65 | $30,27 | $29,62 | 372,40K |
| 2026-07-31 | $29,37 | -2,00 % | $29,47 | $29,71 | $29,10 | 233,50K |
| 2026-07-30 | $29,97 | +0,44 % | $29,39 | $30,13 | $28,63 | 772,90K |
| 2026-07-29 | $29,84 | -0,17 % | $29,44 | $30,15 | $29,31 | 249,60K |
| 2026-07-28 | $29,89 | +4,73 % | $28,92 | $29,93 | $28,92 | 329,40K |
| 2026-07-27 | $28,54 | +2,59 % | $27,86 | $28,77 | $27,86 | 247,50K |
| 2026-07-24 | $27,82 | +5,86 % | $26,43 | $28,00 | $26,43 | 230,80K |
| 2026-07-23 | $26,28 | +0,19 % | $26,29 | $26,47 | $25,70 | 241,60K |
| 2026-07-22 | $26,23 | -2,74 % | $26,72 | $26,72 | $26,05 | 191,60K |
| 2026-07-21 | $26,97 | -1,68 % | $27,02 | $27,69 | $26,68 | 219,50K |
| 2026-07-20 | $27,43 | +1,44 % | $26,80 | $27,90 | $26,80 | 258,20K |
| 2026-07-17 | $27,04 | +1,81 % | $26,82 | $27,36 | $26,82 | 218,70K |
| 2026-07-16 | $26,56 | +1,18 % | $26,17 | $26,99 | $26,17 | 214,50K |
| 2026-07-15 | $26,25 | -4,55 % | $27,73 | $27,73 | $25,86 | 320,80K |
| 2026-07-14 | $27,50 | -3,13 % | $27,96 | $28,42 | $27,50 | 237,40K |
| 2026-07-13 | $28,39 | +1,18 % | $28,29 | $28,48 | $27,72 | 268,60K |
| 2026-07-10 | $28,06 | +3,47 % | $27,39 | $28,11 | $27,04 | 205,80K |
| 2026-07-09 | $27,12 | -0,48 % | $27,31 | $27,31 | $26,80 | 218,30K |
| 2026-07-08 | $27,25 | +0,18 % | $27,13 | $27,45 | $26,81 | 206,30K |
| 2026-07-07 | $27,20 | -0,84 % | $27,64 | $27,98 | $26,92 | 244,80K |
| 2026-07-06 | $27,43 | +1,14 % | $27,12 | $27,50 | $26,88 | 267,50K |
| 2026-07-02 | $27,12 | +1,16 % | $27,00 | $27,81 | $26,65 | 397,30K |
| 2026-07-01 | $26,81 | +2,80 % | $26,44 | $27,04 | $26,25 | 459,70K |
| 2026-06-30 | $26,08 | -0,84 % | $26,30 | $26,40 | $25,58 | 466,90K |
| 2026-06-29 | $26,30 | +1,70 % | $25,74 | $26,46 | $25,24 | 451,30K |
| 2026-06-26 | $25,86 | +6,29 % | $24,52 | $25,88 | $24,52 | 1,41M |
| 2026-06-25 | $24,33 | -4,74 % | $24,97 | $25,65 | $23,97 | 488,70K |
| 2026-06-24 | $25,54 | +2,36 % | $24,89 | $25,71 | $24,28 | 582,00K |
| 2026-06-23 | $24,95 | +4,88 % | $24,15 | $25,04 | $24,01 | 401,60K |
| 2026-06-22 | $23,79 | +2,23 % | $23,27 | $24,79 | $23,04 | 560,40K |
| 2026-06-18 | $23,27 | +0,43 % | $23,28 | $23,59 | $23,07 | 648,70K |
| 2026-06-17 | $23,17 | +0,43 % | $22,82 | $23,32 | $22,82 | 324,10K |
| 2026-06-16 | $23,07 | +3,45 % | $22,57 | $23,11 | $22,57 | 385,90K |
| 2026-06-15 | $22,30 | -0,67 % | $22,33 | $22,72 | $22,13 | 381,50K |
| 2026-06-12 | $22,45 | +0,58 % | $22,47 | $22,60 | $22,11 | 248,20K |
| 2026-06-11 | $22,32 | +0,54 % | $22,32 | $22,76 | $22,24 | 341,40K |
| 2026-06-10 | $22,20 | +2,68 % | $21,86 | $22,61 | $21,85 | 366,30K |
| 2026-06-09 | $21,62 | +0,42 % | $21,75 | $22,21 | $21,54 | 360,20K |
| 2026-06-08 | $21,53 | -2,84 % | $21,83 | $22,23 | $21,53 | 311,80K |
| 2026-06-05 | $22,16 | +4,43 % | $21,63 | $22,23 | $21,51 | 566,60K |
| 2026-06-04 | $21,22 | +1,63 % | $20,93 | $21,84 | $20,79 | 722,10K |
| 2026-06-03 | $20,88 | -1,51 % | $20,83 | $21,11 | $20,48 | 637,50K |
| 2026-06-02 | $21,20 | -0,84 % | $21,34 | $21,63 | $20,96 | 700,40K |
| 2026-06-01 | $21,38 | -1,38 % | $21,88 | $22,29 | $21,37 | 560,70K |
| 2026-05-29 | $21,68 | -1,45 % | $21,99 | $22,17 | $21,44 | 482,40K |
| 2026-05-28 | $22,00 | -0,72 % | $22,03 | $22,51 | $21,86 | 309,40K |
| 2026-05-27 | $22,16 | -1,99 % | $22,71 | $22,88 | $22,00 | 397,80K |
| 2026-05-26 | $22,61 | -1,18 % | $22,95 | $23,33 | $22,49 | 338,00K |