Stockscreener 앱 받기
20.00
2.67%
0.52
시간 외 거래:
20.50
0.50
+2.50%
Heritage Insurance Holdings Inc 주식 (HRTG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $20.16 | $19.12 | $1.04 | 392,805.0 | +2.67% |
| 2025-05-02 | $19.97 | $18.97 | $0.9989 | 388,777.0 | +3.34% |
| 2025-05-01 | $19.12 | $18.67 | $0.447 | 298,454.0 | -0.26% |
| 2025-04-30 | $19.15 | $18.12 | $1.03 | 327,137.0 | -1.20% |
| 2025-04-29 | $19.32 | $18.68 | $0.6425 | 259,483.0 | +1.27% |
| 2025-04-28 | $18.93 | $18.18 | $0.7536 | 436,024.0 | +0.48% |
| 2025-04-25 | $18.95 | $17.87 | $1.08 | 408,709.0 | -1.31% |
| 2025-04-24 | $19.30 | $18.41 | $0.895 | 445,498.0 | -0.10% |
| 2025-04-23 | $19.93 | $18.80 | $1.13 | 614,954.0 | -1.45% |
| 2025-04-22 | $19.90 | $18.76 | $1.14 | 534,803.0 | +3.37% |
| 2025-04-21 | $19.60 | $18.32 | $1.28 | 691,318.0 | -0.79% |
| 2025-04-17 | $18.91 | $17.60 | $1.31 | 559,756.0 | +6.01% |
| 2025-04-16 | $18.10 | $17.05 | $1.05 | 356,097.0 | +2.89% |
| 2025-04-15 | $18.07 | $17.10 | $0.965 | 388,520.0 | -0.75% |
| 2025-04-14 | $17.75 | $16.50 | $1.25 | 578,840.0 | +7.39% |
| 2025-04-11 | $16.72 | $15.85 | $0.8688 | 348,066.0 | +0.62% |
| 2025-04-10 | $16.40 | $14.78 | $1.63 | 330,212.0 | +6.40% |
| 2025-04-09 | $15.95 | $14.22 | $1.73 | 381,106.0 | +2.71% |
| 2025-04-08 | $15.46 | $14.51 | $0.955 | 326,118.0 | +3.29% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $20.16 | $18.67 | $1.49 | 1,472,841.0 | +5.82% |
| 2025-04 | $19.93 | $13.28 | $6.65 | 8,696,879.0 | +31.07% |
| 2025-03 | $15.28 | $9.89 | $5.39 | 4,639,870.0 | +22.72% |
| 2025-02 | $12.91 | $10.56 | $2.35 | 2,958,922.0 | +6.72% |
| 2025-01 | $12.80 | $10.63 | $2.17 | 3,311,551.0 | -9.01% |
Heritage Insurance Holdings Inc 주식 (HRTG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $13.05 | $11.21 | $1.84 | 3,464,170.0 | -4.26% |
| 2024-11 | $12.85 | $9.71 | $3.14 | 5,821,084.0 | +20.10% |
| 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% |
0.62%
0.22%
자본화:
|
볼륨(24시간):