Stockscreener 앱 받기
10.88
9.46%
0.94
시간 외 거래:
10.84
-0.04
-0.37%
Heritage Insurance Holdings Inc 주식 (HRTG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $10.92 | $9.88 | $1.04 | 357,195.0 | +9.46% |
| 2024-11-04 | $10.44 | $9.71 | $0.7335 | 353,919.0 | -2.64% |
| 2024-11-01 | $10.52 | $10.11 | $0.41 | 219,768.0 | -1.35% |
| 2024-10-31 | $10.86 | $10.22 | $0.64 | 362,773.0 | -3.72% |
| 2024-10-30 | $10.88 | $10.21 | $0.67 | 289,079.0 | +2.38% |
| 2024-10-29 | $10.66 | $10.29 | $0.37 | 264,236.0 | -0.85% |
| 2024-10-28 | $10.94 | $10.46 | $0.48 | 350,817.0 | -0.28% |
| 2024-10-25 | $11.95 | $10.58 | $1.37 | 570,208.0 | -10.61% |
| 2024-10-24 | $12.31 | $11.61 | $0.704 | 885,059.0 | +2.06% |
| 2024-10-23 | $11.83 | $10.15 | $1.68 | 634,096.0 | +15.94% |
| 2024-10-22 | $10.31 | $9.84 | $0.47 | 429,515.0 | -1.28% |
| 2024-10-21 | $10.43 | $9.88 | $0.555 | 549,674.0 | +0.59% |
| 2024-10-18 | $10.56 | $10.02 | $0.5373 | 393,931.0 | -1.27% |
| 2024-10-17 | $10.71 | $10.15 | $0.56 | 525,041.0 | -4.74% |
| 2024-10-16 | $11.06 | $10.69 | $0.3699 | 506,388.0 | -2.01% |
| 2024-10-15 | $11.14 | $10.40 | $0.74 | 493,224.0 | +4.78% |
| 2024-10-14 | $10.84 | $10.24 | $0.60 | 449,916.0 | -1.51% |
| 2024-10-11 | $11.22 | $10.33 | $0.89 | 661,855.0 | +0.85% |
| 2024-10-10 | $11.19 | $9.81 | $1.38 | 1,332,794.0 | +9.22% |
| 2024-10-09 | $9.68 | $9.01 | $0.665 | 739,443.0 | +0.84% |
| 2024-10-08 | $9.89 | $9.12 | $0.77 | 721,200.0 | +2.46% |
Heritage Insurance Holdings Inc 주식 (HRTG) 연도별 가격 이력
이 심층 분석에서는 Heritage Insurance Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HRTG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Heritage Insurance Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Heritage Insurance Holdings Inc 주식 (HRTG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $10.92 | $9.71 | $1.21 | 1,288,077.0 | +5.12% |
| 2024-10 | $12.31 | $8.70 | $3.61 | 14,859,639.0 | -15.44% |
| 2024-09 | $16.90 | $11.95 | $4.95 | 11,270,784.0 | -24.12% |
| 2024-08 | $16.55 | $6.81 | $9.74 | 13,560,525.0 | +101.88% |
| 2024-07 | $8.40 | $6.14 | $2.26 | 7,176,894.0 | +12.85% |
| 2024-06 | $8.60 | $6.71 | $1.89 | 9,438,968.0 | -16.71% |
| 2024-05 | $10.47 | $6.91 | $3.56 | 9,551,229.0 | -16.75% |
| 2024-04 | $11.23 | $9.18 | $2.05 | 6,955,058.0 | -4.13% |
| 2024-03 | $11.07 | $6.62 | $4.45 | 12,484,160.0 | +53.02% |
| 2024-02 | $7.57 | $5.51 | $2.06 | 5,593,367.0 | +15.61% |
| 2024-01 | $6.63 | $5.95 | $0.6806 | 7,309,625.0 | -7.67% |
Heritage Insurance Holdings Inc 주식 (HRTG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $9.32 | $6.35 | $2.97 | 12,494,411.0 | -25.82% |
| 2023-11 | $9.79 | $5.82 | $3.97 | 11,056,033.0 | +48.73% |
| 2023-10 | $6.70 | $5.03 | $1.67 | 6,331,563.0 | -8.94% |
| 2023-09 | $6.70 | $4.28 | $2.42 | 6,123,097.0 | +22.22% |
| 2023-08 | $6.09 | $4.25 | $1.84 | 5,083,135.0 | +17.74% |
| 2023-07 | $4.86 | $3.82 | $1.04 | 1,750,732.0 | +17.14% |
| 2023-06 | $5.11 | $3.73 | $1.38 | 2,803,190.0 | -12.90% |
| 2023-05 | $5.23 | $3.20 | $2.03 | 4,428,500.0 | +36.84% |
| 2023-04 | $3.60 | $2.85 | $0.75 | 1,916,519.0 | +4.87% |
| 2023-03 | $3.92 | $2.53 | $1.39 | 5,919,432.0 | +20.78% |
| 2023-02 | $2.68 | $1.88 | $0.80 | 2,212,480.0 | +1.19% |
| 2023-01 | $2.63 | $1.77 | $0.86 | 1,783,212.0 | +40.00% |
Heritage Insurance Holdings Inc 주식 (HRTG) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $2.01 | $1.47 | $0.54 | 2,957,717.0 | +9.09% |
| 2022-11 | $1.78 | $1.12 | $0.66 | 4,384,741.0 | +10.00% |
| 2022-10 | $2.51 | $1.29 | $1.22 | 3,313,502.0 | -33.63% |
| 2022-09 | $3.10 | $2.08 | $1.02 | 2,405,989.0 | -14.39% |
| 2022-08 | $3.58 | $2.28 | $1.30 | 3,379,030.0 | +1.93% |
| 2022-07 | $2.98 | $2.26 | $0.72 | 2,571,706.0 | -1.89% |
| 2022-06 | $4.05 | $2.53 | $1.52 | 9,252,589.0 | -27.87% |
| 2022-05 | $4.27 | $2.85 | $1.42 | 7,163,163.0 | -14.08% |
| 2022-04 | $7.15 | $4.25 | $2.90 | 3,570,489.0 | -40.34% |
| 2022-03 | $7.37 | $5.30 | $2.07 | 4,872,645.0 | +27.96% |
| 2022-02 | $6.24 | $5.33 | $0.91 | 3,487,779.0 | -10.43% |
| 2022-01 | $6.84 | $5.71 | $1.13 | 3,639,707.0 | +5.95% |
1.39%
자본화:
|
볼륨(24시간):