Italia markets close in 3 hours 22 minutes

Heritage Insurance Holdings, Inc. (HRTG)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
7,97-2,32 (-22,55%)
Alla chiusura: 04:00PM EDT
7,65 -0,32 (-4,02%)
Preborsa: 08:07AM EDT
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 20248,608,606,917,977,971.979.300
01 mag 202410,2010,479,9510,2910,29404.900
30 apr 202410,1810,2910,1010,2110,21212.800
29 apr 202410,3610,4710,0310,2710,27388.800
26 apr 202410,1510,4910,1210,2910,29230.600
25 apr 202410,3410,4810,0210,4310,43162.800
24 apr 202410,2310,6710,2010,5010,50341.200
23 apr 20249,5310,369,4010,2010,20415.500
22 apr 20249,649,779,489,509,50190.500
19 apr 20249,439,609,309,589,58302.800
18 apr 20249,279,639,229,499,49238.400
17 apr 20249,459,469,189,279,27240.300
16 apr 20249,349,489,199,389,38310.500
15 apr 20249,509,859,369,449,44416.500
12 apr 20249,949,959,419,439,43294.500
11 apr 20249,8910,099,8010,0110,01232.100
10 apr 202410,1410,389,779,909,90357.500
09 apr 202410,4210,4510,1210,3210,32279.100
08 apr 202410,3610,6010,1710,4110,41265.000
05 apr 202410,3810,5510,0110,3010,30366.000
04 apr 202410,9311,0410,4310,5410,54497.300
03 apr 202410,8111,1610,7210,8710,87309.900
02 apr 202410,6911,1710,6010,9310,93358.800
01 apr 202410,6511,2310,6510,9910,99729.600
28 mar 202410,4610,8210,4610,6510,651.124.900
27 mar 202410,7410,8810,4110,5010,50400.700
26 mar 202410,7110,9310,5110,7710,77464.900
25 mar 202410,2411,0710,2410,6810,68731.400
22 mar 202410,6010,9810,1110,3410,341.044.700
21 mar 202410,0110,599,9510,3410,34657.100
20 mar 20249,129,958,929,849,84846.100
19 mar 20248,719,318,599,239,23574.200
18 mar 20248,378,848,308,538,53492.200
15 mar 20247,778,217,778,218,21776.100
14 mar 20248,468,477,767,867,86573.800
13 mar 20248,759,158,238,428,42773.500
12 mar 20248,859,128,008,958,951.858.300
11 mar 20247,117,297,007,157,15446.000
08 mar 20246,827,166,826,986,98486.400
07 mar 20246,926,986,666,756,75250.300
06 mar 20246,776,896,686,866,86215.400
05 mar 20246,786,886,626,676,67261.700
04 mar 20247,147,146,796,826,82272.700
01 mar 20246,957,226,847,147,14275.700
29 feb 20246,987,086,946,966,96208.400
28 feb 20247,117,146,756,906,90280.100
27 feb 20246,967,186,897,177,17223.200
26 feb 20247,487,577,007,027,02428.800
23 feb 20246,607,206,557,137,13410.900
22 feb 20246,456,746,336,616,61324.700
21 feb 20246,336,386,256,316,31115.500
20 feb 20246,286,436,246,336,33238.900
16 feb 20246,366,456,306,326,32180.300
15 feb 20246,216,426,166,416,41217.700
14 feb 20245,906,245,906,206,20273.100
13 feb 20246,096,115,845,895,89335.000
12 feb 20245,776,215,776,206,20380.300
09 feb 20245,695,815,665,815,81235.900
08 feb 20245,595,725,515,725,72308.300
07 feb 20245,795,795,615,645,64418.200
06 feb 20245,755,835,685,815,81247.800
05 feb 20245,795,885,705,795,79208.900
02 feb 20245,986,075,835,875,87269.500
01 feb 20246,086,155,966,086,08289.700
31 gen 20246,086,186,026,026,02264.900
30 gen 20246,196,236,096,136,13144.300
29 gen 20246,136,216,046,186,18275.000
26 gen 20246,226,286,116,206,20312.900
25 gen 20246,306,326,036,206,20280.200
24 gen 20246,436,496,216,256,25249.800
23 gen 20246,476,566,256,316,31375.300
22 gen 20246,556,636,436,456,45385.200
19 gen 20246,396,576,276,516,51338.000
18 gen 20246,396,456,236,306,30342.500
17 gen 20246,116,446,116,346,34412.800
16 gen 20246,196,246,066,126,12264.300
12 gen 20246,196,286,106,116,11212.500
11 gen 20246,066,245,996,196,19309.400
10 gen 20246,106,206,056,136,13264.900
09 gen 20246,126,235,956,096,09464.400
08 gen 20246,346,406,136,136,13603.400
05 gen 20246,326,386,256,356,35421.300
04 gen 20246,396,546,296,296,29390.900
03 gen 20246,326,586,306,376,37546.800
02 gen 20246,526,556,246,446,44446.400
29 dic 20236,626,626,386,526,52514.400
28 dic 20236,696,766,466,606,60311.700
27 dic 20236,416,736,396,646,64336.500
26 dic 20236,446,536,396,436,43312.600
22 dic 20236,656,766,466,506,50403.500
21 dic 20236,736,746,436,606,60631.000
20 dic 20236,746,876,576,586,58623.200
19 dic 20236,747,006,676,726,72631.900
18 dic 20236,786,956,676,786,78978.000
15 dic 20236,746,906,356,516,513.516.700
14 dic 20237,607,687,067,347,34611.500
13 dic 20237,757,967,427,557,55381.900
12 dic 20237,958,177,727,777,77268.100
11 dic 20238,168,257,797,947,94395.800
08 dic 20238,418,417,868,168,16400.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...