XNYS
Datos históricos de Heritage Insurance Holdings, Inc.
Heritage Insurance Holdings, Inc. · HRTG
$34.83
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 22:40:32 UTC
- Variación en el periodo
- +38.38%
- Máximo
- US$36.50
- 6 de agosto de 2026
- Mínimo
- US$20.48
- 3 de junio de 2026
- Volumen medio diario
- 0.36 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 35.23 | 35.57 | 34.71 | 34.83 | −1.14% | 147,512.344 |
| 8 oct 2026 | 34.36 | 35.30 | 34.22 | 35.23 | +2.00% | 297,999.604 |
| 7 oct 2026 | 33.91 | 34.86 | 32.86 | 34.54 | +1.08% | 161,446.811 |
| 6 oct 2026 | 34.16 | 34.66 | 33.89 | 34.17 | +0.53% | 135,104.48 |
| 5 oct 2026 | 34.00 | 34.48 | 33.89 | 33.99 | 0.00% | 245,494.728 |
| 2 oct 2026 | 33.90 | 34.34 | 33.82 | 33.99 | +0.47% | 201,717.365 |
| 1 oct 2026 | 33.31 | 34.17 | 33.31 | 33.83 | +2.05% | 466,284.68 |
| 30 sep 2026 | 33.34 | 33.45 | 32.91 | 33.15 | −1.02% | 432,810.848 |
| 29 sep 2026 | 32.96 | 33.63 | 32.96 | 33.49 | +0.69% | 316,842.599 |
| 28 sep 2026 | 33.41 | 33.71 | 33.09 | 33.26 | −0.03% | 171,031.035 |
| 25 sep 2026 | 33.41 | 33.46 | 32.76 | 33.27 | +0.27% | 332,592.484 |
| 24 sep 2026 | 33.18 | 33.69 | 33.02 | 33.18 | +0.33% | 223,992.996 |
| 23 sep 2026 | 33.30 | 33.55 | 32.71 | 33.07 | −1.28% | 248,292.437 |
| 22 sep 2026 | 34.15 | 34.33 | 33.43 | 33.50 | −1.90% | 238,314.736 |
| 21 sep 2026 | 34.64 | 34.92 | 34.07 | 34.15 | −0.78% | 176,907.312 |
| 18 sep 2026 | 35.00 | 35.37 | 34.33 | 34.42 | −2.82% | 716,406.853 |
| 17 sep 2026 | 35.26 | 35.56 | 34.57 | 35.42 | +1.32% | 564,989.879 |
| 16 sep 2026 | 34.59 | 35.30 | 34.59 | 34.96 | +0.52% | 195,737.215 |
| 15 sep 2026 | 34.56 | 35.01 | 33.90 | 34.78 | −0.88% | 193,997.851 |
| 14 sep 2026 | 34.95 | 35.50 | 34.90 | 35.09 | +1.47% | 164,397.053 |
| 11 sep 2026 | 34.90 | 34.90 | 34.00 | 34.58 | +0.14% | 403,452.25 |
| 10 sep 2026 | 34.49 | 34.89 | 34.18 | 34.53 | +1.41% | 177,310.182 |
| 9 sep 2026 | 33.97 | 34.88 | 33.50 | 34.05 | −1.13% | 228,320.568 |
| 8 sep 2026 | 33.85 | 34.88 | 33.30 | 34.44 | +1.44% | 239,470.191 |
| 4 sep 2026 | 34.52 | 34.84 | 33.57 | 33.95 | −2.83% | 469,755.953 |
| 3 sep 2026 | 34.83 | 35.33 | 34.79 | 34.94 | +1.72% | 205,544.177 |
| 2 sep 2026 | 34.15 | 34.94 | 34.13 | 34.35 | +1.87% | 242,855.209 |
| 1 sep 2026 | 33.95 | 34.40 | 33.57 | 33.72 | +0.30% | 185,982.842 |
| 31 ago 2026 | 33.84 | 34.54 | 33.41 | 33.62 | −0.71% | 230,020.523 |
| 28 ago 2026 | 34.14 | 34.67 | 33.84 | 33.86 | −0.85% | 195,278.485 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.