Heritage Insurance Holdings Inc NYSE:HRTG Historical Prices

Below are the 2462 trading days of historical prices for HRTG.

#	Exchange	Symbol	Date	Open	High	Low	Close
2462	NYSE	HRTG	Tue, Mar 5, 2024	6.78	6.88	6.62	6.67
2461	NYSE	HRTG	Mon, Mar 4, 2024	7.14	7.14	6.79	6.82
2460	NYSE	HRTG	Fri, Mar 1, 2024	6.95	7.22	6.84	7.14
2459	NYSE	HRTG	Thu, Feb 29, 2024	6.98	7.08	6.94	6.96
2458	NYSE	HRTG	Wed, Feb 28, 2024	7.11	7.14	6.75	6.90
2457	NYSE	HRTG	Tue, Feb 27, 2024	6.96	7.18	6.89	7.17
2456	NYSE	HRTG	Mon, Feb 26, 2024	7.48	7.57	7.00	7.02
2455	NYSE	HRTG	Fri, Feb 23, 2024	6.60	7.20	6.55	7.13
2454	NYSE	HRTG	Thu, Feb 22, 2024	6.45	6.74	6.33	6.61
2453	NYSE	HRTG	Wed, Feb 21, 2024	6.33	6.38	6.25	6.31
2452	NYSE	HRTG	Tue, Feb 20, 2024	6.28	6.43	6.24	6.33
2451	NYSE	HRTG	Fri, Feb 16, 2024	6.36	6.45	6.30	6.32
2450	NYSE	HRTG	Thu, Feb 15, 2024	6.21	6.42	6.16	6.41
2449	NYSE	HRTG	Wed, Feb 14, 2024	5.90	6.24	5.90	6.20
2448	NYSE	HRTG	Tue, Feb 13, 2024	6.09	6.11	5.84	5.89
2447	NYSE	HRTG	Mon, Feb 12, 2024	5.77	6.21	5.77	6.20
2446	NYSE	HRTG	Fri, Feb 9, 2024	5.69	5.81	5.66	5.81
2445	NYSE	HRTG	Thu, Feb 8, 2024	5.59	5.72	5.51	5.72
2444	NYSE	HRTG	Wed, Feb 7, 2024	5.79	5.79	5.61	5.64
2443	NYSE	HRTG	Tue, Feb 6, 2024	5.75	5.83	5.68	5.81
2442	NYSE	HRTG	Mon, Feb 5, 2024	5.79	5.88	5.70	5.79
2441	NYSE	HRTG	Fri, Feb 2, 2024	5.98	6.07	5.83	5.87
2440	NYSE	HRTG	Thu, Feb 1, 2024	6.08	6.15	5.96	6.08
2439	NYSE	HRTG	Wed, Jan 31, 2024	6.08	6.18	6.02	6.02
2438	NYSE	HRTG	Tue, Jan 30, 2024	6.19	6.23	6.09	6.13
2437	NYSE	HRTG	Mon, Jan 29, 2024	6.13	6.21	6.04	6.18
2436	NYSE	HRTG	Fri, Jan 26, 2024	6.22	6.28	6.11	6.20
2435	NYSE	HRTG	Thu, Jan 25, 2024	6.30	6.32	6.03	6.20
2434	NYSE	HRTG	Wed, Jan 24, 2024	6.43	6.49	6.21	6.25
2433	NYSE	HRTG	Tue, Jan 23, 2024	6.47	6.56	6.25	6.31
2432	NYSE	HRTG	Mon, Jan 22, 2024	6.55	6.63	6.43	6.45
2431	NYSE	HRTG	Fri, Jan 19, 2024	6.39	6.57	6.27	6.51
2430	NYSE	HRTG	Thu, Jan 18, 2024	6.39	6.45	6.23	6.30
2429	NYSE	HRTG	Wed, Jan 17, 2024	6.11	6.44	6.11	6.34
2428	NYSE	HRTG	Tue, Jan 16, 2024	6.19	6.24	6.06	6.12
2427	NYSE	HRTG	Fri, Jan 12, 2024	6.19	6.28	6.10	6.11
2426	NYSE	HRTG	Thu, Jan 11, 2024	6.06	6.24	5.99	6.19
2425	NYSE	HRTG	Wed, Jan 10, 2024	6.10	6.20	6.05	6.13
2424	NYSE	HRTG	Tue, Jan 9, 2024	6.12	6.23	5.95	6.09
2423	NYSE	HRTG	Mon, Jan 8, 2024	6.35	6.40	6.13	6.13
2422	NYSE	HRTG	Fri, Jan 5, 2024	6.32	6.38	6.25	6.35
2421	NYSE	HRTG	Thu, Jan 4, 2024	6.39	6.54	6.29	6.29
2420	NYSE	HRTG	Wed, Jan 3, 2024	6.32	6.58	6.30	6.37
2419	NYSE	HRTG	Tue, Jan 2, 2024	6.52	6.56	6.24	6.44
2418	NYSE	HRTG	Fri, Dec 29, 2023	6.62	6.62	6.38	6.52
2417	NYSE	HRTG	Thu, Dec 28, 2023	6.69	6.76	6.46	6.60
2416	NYSE	HRTG	Wed, Dec 27, 2023	6.41	6.73	6.39	6.64
2415	NYSE	HRTG	Tue, Dec 26, 2023	6.44	6.53	6.39	6.43
2414	NYSE	HRTG	Fri, Dec 22, 2023	6.65	6.76	6.46	6.50
2413	NYSE	HRTG	Thu, Dec 21, 2023	6.73	6.74	6.43	6.60
2412	NYSE	HRTG	Wed, Dec 20, 2023	6.74	6.87	6.57	6.58
2411	NYSE	HRTG	Tue, Dec 19, 2023	6.74	7.00	6.67	6.72
2410	NYSE	HRTG	Mon, Dec 18, 2023	6.78	6.95	6.67	6.78
2409	NYSE	HRTG	Fri, Dec 15, 2023	6.74	6.90	6.35	6.51
2408	NYSE	HRTG	Thu, Dec 14, 2023	7.60	7.68	7.06	7.34
2407	NYSE	HRTG	Wed, Dec 13, 2023	7.75	7.96	7.42	7.55
2406	NYSE	HRTG	Tue, Dec 12, 2023	7.95	8.17	7.72	7.77
2405	NYSE	HRTG	Mon, Dec 11, 2023	8.16	8.25	7.79	7.94
2404	NYSE	HRTG	Fri, Dec 8, 2023	8.41	8.41	7.86	8.16
2403	NYSE	HRTG	Thu, Dec 7, 2023	8.35	8.57	8.24	8.41
2402	NYSE	HRTG	Wed, Dec 6, 2023	8.79	8.98	8.15	8.30
2401	NYSE	HRTG	Tue, Dec 5, 2023	9.25	9.25	8.74	8.77
2400	NYSE	HRTG	Mon, Dec 4, 2023	8.88	9.32	8.80	9.25
2399	NYSE	HRTG	Fri, Dec 1, 2023	8.67	8.95	8.58	8.88
2398	NYSE	HRTG	Thu, Nov 30, 2023	8.69	9.09	8.51	8.79
2397	NYSE	HRTG	Wed, Nov 29, 2023	9.48	9.57	8.48	8.85
2396	NYSE	HRTG	Tue, Nov 28, 2023	9.59	9.69	8.77	9.41
2395	NYSE	HRTG	Mon, Nov 27, 2023	8.40	9.79	8.33	9.75
2394	NYSE	HRTG	Fri, Nov 24, 2023	7.64	8.60	7.62	8.44
2393	NYSE	HRTG	Wed, Nov 22, 2023	7.70	7.80	7.49	7.56
2392	NYSE	HRTG	Tue, Nov 21, 2023	7.35	7.72	7.30	7.66
2391	NYSE	HRTG	Mon, Nov 20, 2023	7.76	7.82	7.35	7.38
2390	NYSE	HRTG	Fri, Nov 17, 2023	7.38	7.85	7.36	7.76
2389	NYSE	HRTG	Thu, Nov 16, 2023	7.69	7.72	7.23	7.42
2388	NYSE	HRTG	Wed, Nov 15, 2023	7.36	7.86	7.30	7.53
2387	NYSE	HRTG	Tue, Nov 14, 2023	7.29	7.30	6.88	7.25
2386	NYSE	HRTG	Mon, Nov 13, 2023	7.39	7.39	7.08	7.18
2385	NYSE	HRTG	Fri, Nov 10, 2023	7.44	7.58	7.15	7.39
2384	NYSE	HRTG	Thu, Nov 9, 2023	7.62	8.00	7.40	7.45
2383	NYSE	HRTG	Wed, Nov 8, 2023	7.73	7.76	7.21	7.56
2382	NYSE	HRTG	Tue, Nov 7, 2023	7.08	7.71	7.07	7.68
2381	NYSE	HRTG	Mon, Nov 6, 2023	7.31	7.38	6.93	7.06
2380	NYSE	HRTG	Fri, Nov 3, 2023	6.44	7.44	6.32	7.00
2379	NYSE	HRTG	Thu, Nov 2, 2023	6.20	6.59	6.09	6.28
2378	NYSE	HRTG	Wed, Nov 1, 2023	5.93	6.18	5.82	6.17
2377	NYSE	HRTG	Tue, Oct 31, 2023	5.94	5.96	5.74	5.91
2376	NYSE	HRTG	Mon, Oct 30, 2023	5.96	6.05	5.76	5.87
2375	NYSE	HRTG	Fri, Oct 27, 2023	5.90	5.98	5.49	5.85
2374	NYSE	HRTG	Thu, Oct 26, 2023	5.49	5.85	5.45	5.81
2373	NYSE	HRTG	Wed, Oct 25, 2023	5.50	5.77	5.44	5.47
2372	NYSE	HRTG	Tue, Oct 24, 2023	5.39	5.57	5.30	5.46
2371	NYSE	HRTG	Mon, Oct 23, 2023	5.42	5.49	5.27	5.32
2370	NYSE	HRTG	Fri, Oct 20, 2023	5.28	5.51	5.23	5.46
2369	NYSE	HRTG	Thu, Oct 19, 2023	5.22	5.29	5.20	5.27
2368	NYSE	HRTG	Wed, Oct 18, 2023	5.28	5.33	5.17	5.21
2367	NYSE	HRTG	Tue, Oct 17, 2023	5.03	5.35	5.03	5.32
2366	NYSE	HRTG	Mon, Oct 16, 2023	5.43	5.44	5.03	5.04
2365	NYSE	HRTG	Fri, Oct 13, 2023	5.82	5.84	5.41	5.45
2364	NYSE	HRTG	Thu, Oct 12, 2023	5.79	5.96	5.73	5.77
2363	NYSE	HRTG	Wed, Oct 11, 2023	5.60	5.86	5.59	5.77
2362	NYSE	HRTG	Tue, Oct 10, 2023	5.60	5.60	5.41	5.56
2361	NYSE	HRTG	Mon, Oct 9, 2023	5.48	5.66	5.45	5.62
2360	NYSE	HRTG	Fri, Oct 6, 2023	5.56	5.61	5.40	5.43
2359	NYSE	HRTG	Thu, Oct 5, 2023	6.06	6.16	5.32	5.66
2358	NYSE	HRTG	Wed, Oct 4, 2023	6.20	6.38	6.12	6.27
2357	NYSE	HRTG	Tue, Oct 3, 2023	6.36	6.43	5.93	6.22
2356	NYSE	HRTG	Mon, Oct 2, 2023	6.58	6.70	6.42	6.48
2355	NYSE	HRTG	Fri, Sep 29, 2023	6.49	6.70	6.32	6.49
2354	NYSE	HRTG	Thu, Sep 28, 2023	6.40	6.47	6.12	6.35
2353	NYSE	HRTG	Wed, Sep 27, 2023	6.25	6.47	6.15	6.38
2352	NYSE	HRTG	Tue, Sep 26, 2023	5.73	6.37	5.66	6.13
2351	NYSE	HRTG	Mon, Sep 25, 2023	5.00	5.26	4.97	5.26
2350	NYSE	HRTG	Fri, Sep 22, 2023	5.03	5.10	4.93	5.02
2349	NYSE	HRTG	Thu, Sep 21, 2023	5.08	5.08	4.92	5.02
2348	NYSE	HRTG	Wed, Sep 20, 2023	5.23	5.30	5.09	5.13
2347	NYSE	HRTG	Tue, Sep 19, 2023	5.23	5.26	5.04	5.22
2346	NYSE	HRTG	Mon, Sep 18, 2023	5.17	5.28	5.08	5.23
2345	NYSE	HRTG	Fri, Sep 15, 2023	5.12	5.24	5.00	5.23
2344	NYSE	HRTG	Thu, Sep 14, 2023	5.03	5.16	4.92	5.13
2343	NYSE	HRTG	Wed, Sep 13, 2023	4.79	4.99	4.71	4.97
2342	NYSE	HRTG	Tue, Sep 12, 2023	4.60	4.83	4.55	4.76
2341	NYSE	HRTG	Mon, Sep 11, 2023	4.72	4.74	4.46	4.60
2340	NYSE	HRTG	Fri, Sep 8, 2023	4.56	4.76	4.43	4.73
2339	NYSE	HRTG	Thu, Sep 7, 2023	4.52	4.54	4.28	4.51
2338	NYSE	HRTG	Wed, Sep 6, 2023	4.83	4.93	4.53	4.57
2337	NYSE	HRTG	Tue, Sep 5, 2023	5.29	5.29	4.68	4.79
2336	NYSE	HRTG	Fri, Sep 1, 2023	5.29	5.46	5.22	5.30
2335	NYSE	HRTG	Thu, Aug 31, 2023	5.35	5.36	5.15	5.31
2334	NYSE	HRTG	Wed, Aug 30, 2023	4.88	5.34	4.88	5.29
2333	NYSE	HRTG	Tue, Aug 29, 2023	4.74	5.04	4.70	4.86
2332	NYSE	HRTG	Mon, Aug 28, 2023	5.20	5.25	4.68	4.82
2331	NYSE	HRTG	Fri, Aug 25, 2023	5.24	5.28	5.12	5.17
2330	NYSE	HRTG	Thu, Aug 24, 2023	5.20	5.38	5.20	5.33
2329	NYSE	HRTG	Wed, Aug 23, 2023	5.28	5.37	5.14	5.21
2328	NYSE	HRTG	Tue, Aug 22, 2023	5.36	5.43	5.19	5.26
2327	NYSE	HRTG	Mon, Aug 21, 2023	5.33	5.47	5.24	5.32
2326	NYSE	HRTG	Fri, Aug 18, 2023	5.33	5.47	5.19	5.32
2325	NYSE	HRTG	Thu, Aug 17, 2023	5.68	5.70	5.27	5.37
2324	NYSE	HRTG	Wed, Aug 16, 2023	5.87	6.01	5.61	5.67
2323	NYSE	HRTG	Tue, Aug 15, 2023	5.81	6.09	5.60	5.84
2322	NYSE	HRTG	Mon, Aug 14, 2023	5.30	5.91	5.30	5.81
2321	NYSE	HRTG	Fri, Aug 11, 2023	5.25	5.34	5.13	5.25
2320	NYSE	HRTG	Thu, Aug 10, 2023	4.87	5.33	4.86	5.28
2319	NYSE	HRTG	Wed, Aug 9, 2023	5.00	5.29	4.75	4.88
2318	NYSE	HRTG	Tue, Aug 8, 2023	4.44	4.49	4.25	4.42
2317	NYSE	HRTG	Mon, Aug 7, 2023	4.55	4.59	4.38	4.52
2316	NYSE	HRTG	Fri, Aug 4, 2023	4.43	4.63	4.43	4.50
2315	NYSE	HRTG	Thu, Aug 3, 2023	4.53	4.83	4.46	4.47
2314	NYSE	HRTG	Wed, Aug 2, 2023	4.59	4.68	4.50	4.55
2313	NYSE	HRTG	Tue, Aug 1, 2023	4.50	4.73	4.50	4.63
2312	NYSE	HRTG	Mon, Jul 31, 2023	4.77	4.82	4.50	4.51
2311	NYSE	HRTG	Fri, Jul 28, 2023	4.73	4.81	4.50	4.76
2310	NYSE	HRTG	Thu, Jul 27, 2023	4.62	4.72	4.54	4.60
2309	NYSE	HRTG	Wed, Jul 26, 2023	4.65	4.72	4.51	4.59
2308	NYSE	HRTG	Tue, Jul 25, 2023	4.50	4.86	4.37	4.65
2307	NYSE	HRTG	Mon, Jul 24, 2023	4.45	4.56	4.33	4.46
2306	NYSE	HRTG	Fri, Jul 21, 2023	4.45	4.50	4.31	4.40
2305	NYSE	HRTG	Thu, Jul 20, 2023	4.25	4.43	4.18	4.43
2304	NYSE	HRTG	Wed, Jul 19, 2023	4.29	4.35	4.18	4.25
2303	NYSE	HRTG	Tue, Jul 18, 2023	4.31	4.34	4.14	4.26
2302	NYSE	HRTG	Mon, Jul 17, 2023	4.21	4.36	4.12	4.30
2301	NYSE	HRTG	Fri, Jul 14, 2023	4.36	4.36	4.05	4.28
2300	NYSE	HRTG	Thu, Jul 13, 2023	4.14	4.39	4.14	4.37
2299	NYSE	HRTG	Wed, Jul 12, 2023	4.13	4.24	4.04	4.12
2298	NYSE	HRTG	Tue, Jul 11, 2023	4.16	4.21	4.03	4.08
2297	NYSE	HRTG	Mon, Jul 10, 2023	4.00	4.28	4.00	4.14
2296	NYSE	HRTG	Fri, Jul 7, 2023	3.91	4.05	3.91	4.00
2295	NYSE	HRTG	Thu, Jul 6, 2023	4.03	4.12	3.87	3.89
2294	NYSE	HRTG	Wed, Jul 5, 2023	4.06	4.26	3.99	4.06
2293	NYSE	HRTG	Mon, Jul 3, 2023	3.82	4.15	3.82	4.10
2292	NYSE	HRTG	Fri, Jun 30, 2023	3.87	3.99	3.81	3.85
2291	NYSE	HRTG	Thu, Jun 29, 2023	3.75	3.95	3.75	3.81
2290	NYSE	HRTG	Wed, Jun 28, 2023	3.93	3.93	3.73	3.76
2289	NYSE	HRTG	Tue, Jun 27, 2023	3.99	4.01	3.89	3.96
2288	NYSE	HRTG	Mon, Jun 26, 2023	3.97	4.07	3.92	3.98
2287	NYSE	HRTG	Fri, Jun 23, 2023	3.97	4.13	3.97	4.03
2286	NYSE	HRTG	Thu, Jun 22, 2023	4.20	4.20	3.93	4.09
2285	NYSE	HRTG	Wed, Jun 21, 2023	4.16	4.29	4.10	4.25
2284	NYSE	HRTG	Tue, Jun 20, 2023	4.09	4.25	4.06	4.14
2283	NYSE	HRTG	Fri, Jun 16, 2023	4.23	4.35	4.14	4.14
2282	NYSE	HRTG	Thu, Jun 15, 2023	4.32	4.57	4.26	4.29
2281	NYSE	HRTG	Wed, Jun 14, 2023	4.50	4.65	4.33	4.36
2280	NYSE	HRTG	Tue, Jun 13, 2023	4.46	4.74	4.46	4.49
2279	NYSE	HRTG	Mon, Jun 12, 2023	4.55	4.65	4.40	4.46
2278	NYSE	HRTG	Fri, Jun 9, 2023	4.66	4.88	4.55	4.65
2277	NYSE	HRTG	Thu, Jun 8, 2023	5.02	5.11	4.76	4.78
2276	NYSE	HRTG	Wed, Jun 7, 2023	5.00	5.11	4.89	5.02
2275	NYSE	HRTG	Tue, Jun 6, 2023	4.80	5.05	4.67	5.02
2274	NYSE	HRTG	Mon, Jun 5, 2023	4.91	4.94	4.70	4.80
2273	NYSE	HRTG	Fri, Jun 2, 2023	4.64	4.90	4.58	4.80
2272	NYSE	HRTG	Thu, Jun 1, 2023	4.43	4.77	4.43	4.51
2271	NYSE	HRTG	Wed, May 31, 2023	4.38	4.50	4.30	4.42
2270	NYSE	HRTG	Tue, May 30, 2023	4.97	4.97	4.38	4.38
2269	NYSE	HRTG	Fri, May 26, 2023	4.83	4.97	4.82	4.91
2268	NYSE	HRTG	Thu, May 25, 2023	4.99	4.99	4.77	4.92
2267	NYSE	HRTG	Wed, May 24, 2023	4.99	5.00	4.84	5.00
2266	NYSE	HRTG	Tue, May 23, 2023	4.78	5.00	4.64	5.00
2265	NYSE	HRTG	Mon, May 22, 2023	5.01	5.01	4.67	4.80
2264	NYSE	HRTG	Fri, May 19, 2023	5.00	5.12	4.81	5.00
2263	NYSE	HRTG	Thu, May 18, 2023	5.13	5.15	4.70	4.96
2262	NYSE	HRTG	Wed, May 17, 2023	5.13	5.19	4.88	5.10
2261	NYSE	HRTG	Tue, May 16, 2023	5.04	5.23	4.91	5.07
2260	NYSE	HRTG	Mon, May 15, 2023	4.75	5.21	4.75	5.01
2259	NYSE	HRTG	Fri, May 12, 2023	4.45	4.85	4.39	4.64
2258	NYSE	HRTG	Thu, May 11, 2023	4.70	4.78	4.35	4.37
2257	NYSE	HRTG	Wed, May 10, 2023	4.57	4.83	4.55	4.71
2256	NYSE	HRTG	Tue, May 9, 2023	4.10	4.77	4.10	4.57
2255	NYSE	HRTG	Mon, May 8, 2023	3.74	4.18	3.66	4.09
2254	NYSE	HRTG	Fri, May 5, 2023	3.82	3.82	3.23	3.76
2253	NYSE	HRTG	Thu, May 4, 2023	3.38	3.38	3.20	3.28
2252	NYSE	HRTG	Wed, May 3, 2023	3.34	3.49	3.32	3.40
2251	NYSE	HRTG	Tue, May 2, 2023	3.50	3.54	3.32	3.37
2250	NYSE	HRTG	Mon, May 1, 2023	3.24	3.58	3.23	3.47
2249	NYSE	HRTG	Fri, Apr 28, 2023	3.41	3.52	3.15	3.23
2248	NYSE	HRTG	Thu, Apr 27, 2023	3.26	3.46	3.21	3.41
2247	NYSE	HRTG	Wed, Apr 26, 2023	3.32	3.37	3.25	3.26
2246	NYSE	HRTG	Tue, Apr 25, 2023	3.45	3.51	3.25	3.29
2245	NYSE	HRTG	Mon, Apr 24, 2023	3.48	3.60	3.40	3.43
2244	NYSE	HRTG	Fri, Apr 21, 2023	3.34	3.50	3.27	3.43
2243	NYSE	HRTG	Thu, Apr 20, 2023	3.33	3.39	3.31	3.34
2242	NYSE	HRTG	Wed, Apr 19, 2023	3.12	3.45	3.12	3.33
2241	NYSE	HRTG	Tue, Apr 18, 2023	3.20	3.28	3.12	3.12
2240	NYSE	HRTG	Mon, Apr 17, 2023	2.96	3.09	2.95	3.06
2239	NYSE	HRTG	Fri, Apr 14, 2023	3.01	3.08	2.92	2.96
2238	NYSE	HRTG	Thu, Apr 13, 2023	2.96	3.08	2.93	2.99
2237	NYSE	HRTG	Wed, Apr 12, 2023	2.93	2.99	2.93	2.98
2236	NYSE	HRTG	Tue, Apr 11, 2023	2.89	2.99	2.89	2.91
2235	NYSE	HRTG	Mon, Apr 10, 2023	2.87	2.95	2.85	2.88
2234	NYSE	HRTG	Thu, Apr 6, 2023	2.91	2.93	2.85	2.88
2233	NYSE	HRTG	Wed, Apr 5, 2023	2.90	3.00	2.90	2.95
2232	NYSE	HRTG	Tue, Apr 4, 2023	2.99	3.04	2.96	2.96
2231	NYSE	HRTG	Mon, Apr 3, 2023	3.02	3.08	2.86	2.92
2230	NYSE	HRTG	Fri, Mar 31, 2023	2.99	3.09	2.88	3.08
2229	NYSE	HRTG	Thu, Mar 30, 2023	3.07	3.09	2.96	2.97
2228	NYSE	HRTG	Wed, Mar 29, 2023	2.91	3.05	2.91	3.03
2227	NYSE	HRTG	Tue, Mar 28, 2023	3.05	3.10	2.83	2.89
2226	NYSE	HRTG	Mon, Mar 27, 2023	3.06	3.18	3.04	3.07
2225	NYSE	HRTG	Fri, Mar 24, 2023	3.02	3.08	2.91	2.95
2224	NYSE	HRTG	Thu, Mar 23, 2023	3.13	3.21	2.95	2.98
2223	NYSE	HRTG	Wed, Mar 22, 2023	3.14	3.29	3.10	3.12
2222	NYSE	HRTG	Tue, Mar 21, 2023	2.83	3.13	2.83	3.13
2221	NYSE	HRTG	Mon, Mar 20, 2023	2.86	2.95	2.76	2.82
2220	NYSE	HRTG	Fri, Mar 17, 2023	3.10	3.21	2.94	2.94
2219	NYSE	HRTG	Thu, Mar 16, 2023	3.08	3.35	3.03	3.10
2218	NYSE	HRTG	Wed, Mar 15, 2023	3.26	3.29	3.10	3.11
2217	NYSE	HRTG	Tue, Mar 14, 2023	3.18	3.50	3.18	3.35
2216	NYSE	HRTG	Mon, Mar 13, 2023	3.49	3.55	3.10	3.15
2215	NYSE	HRTG	Fri, Mar 10, 2023	3.65	3.79	3.38	3.47
2214	NYSE	HRTG	Thu, Mar 9, 2023	3.73	3.79	3.57	3.68
2213	NYSE	HRTG	Wed, Mar 8, 2023	3.82	3.86	3.63	3.74
2212	NYSE	HRTG	Tue, Mar 7, 2023	3.52	3.92	3.52	3.81
2211	NYSE	HRTG	Mon, Mar 6, 2023	3.78	3.90	3.31	3.51
2210	NYSE	HRTG	Fri, Mar 3, 2023	3.23	3.69	3.04	3.64
2209	NYSE	HRTG	Thu, Mar 2, 2023	2.72	2.73	2.62	2.72
2208	NYSE	HRTG	Wed, Mar 1, 2023	2.60	2.69	2.53	2.66
2207	NYSE	HRTG	Tue, Feb 28, 2023	2.59	2.63	2.51	2.55
2206	NYSE	HRTG	Mon, Feb 27, 2023	2.44	2.62	2.43	2.54
2205	NYSE	HRTG	Fri, Feb 24, 2023	2.32	2.45	2.26	2.39
2204	NYSE	HRTG	Thu, Feb 23, 2023	2.31	2.42	2.30	2.35
2203	NYSE	HRTG	Wed, Feb 22, 2023	2.25	2.30	2.22	2.27
2202	NYSE	HRTG	Tue, Feb 21, 2023	2.24	2.31	2.23	2.25
2201	NYSE	HRTG	Fri, Feb 17, 2023	2.19	2.30	2.15	2.27
2200	NYSE	HRTG	Thu, Feb 16, 2023	2.22	2.42	2.20	2.22
2199	NYSE	HRTG	Wed, Feb 15, 2023	2.27	2.34	2.20	2.20
2198	NYSE	HRTG	Tue, Feb 14, 2023	2.00	2.28	1.97	2.27
2197	NYSE	HRTG	Mon, Feb 13, 2023	2.12	2.16	1.88	1.92
2196	NYSE	HRTG	Fri, Feb 10, 2023	2.25	2.28	2.11	2.16
2195	NYSE	HRTG	Thu, Feb 9, 2023	2.35	2.35	2.25	2.26
2194	NYSE	HRTG	Wed, Feb 8, 2023	2.30	2.34	2.21	2.28
2193	NYSE	HRTG	Tue, Feb 7, 2023	2.30	2.32	2.19	2.26
2192	NYSE	HRTG	Mon, Feb 6, 2023	2.25	2.36	2.25	2.31
2191	NYSE	HRTG	Fri, Feb 3, 2023	2.58	2.58	2.29	2.31
2190	NYSE	HRTG	Thu, Feb 2, 2023	2.63	2.68	2.48	2.58
2189	NYSE	HRTG	Wed, Feb 1, 2023	2.52	2.64	2.52	2.64
2188	NYSE	HRTG	Tue, Jan 31, 2023	2.53	2.63	2.47	2.52
2187	NYSE	HRTG	Mon, Jan 30, 2023	2.56	2.58	2.45	2.50
2186	NYSE	HRTG	Fri, Jan 27, 2023	2.48	2.59	2.44	2.57
2185	NYSE	HRTG	Thu, Jan 26, 2023	2.45	2.48	2.40	2.48
2184	NYSE	HRTG	Wed, Jan 25, 2023	2.33	2.47	2.29	2.44
2183	NYSE	HRTG	Tue, Jan 24, 2023	2.40	2.44	2.31	2.34
2182	NYSE	HRTG	Mon, Jan 23, 2023	2.32	2.48	2.32	2.45
2181	NYSE	HRTG	Fri, Jan 20, 2023	2.32	2.32	2.25	2.30
2180	NYSE	HRTG	Thu, Jan 19, 2023	2.15	2.33	2.12	2.31
2179	NYSE	HRTG	Wed, Jan 18, 2023	2.29	2.30	2.14	2.21
2178	NYSE	HRTG	Tue, Jan 17, 2023	2.31	2.32	2.14	2.23
2177	NYSE	HRTG	Fri, Jan 13, 2023	2.25	2.31	2.25	2.26
2176	NYSE	HRTG	Thu, Jan 12, 2023	2.20	2.37	2.16	2.30
2175	NYSE	HRTG	Wed, Jan 11, 2023	2.07	2.20	2.07	2.19
2174	NYSE	HRTG	Tue, Jan 10, 2023	2.06	2.23	2.04	2.05
2173	NYSE	HRTG	Mon, Jan 9, 2023	1.85	2.00	1.82	1.98
2172	NYSE	HRTG	Fri, Jan 6, 2023	1.89	1.91	1.81	1.85
2171	NYSE	HRTG	Thu, Jan 5, 2023	1.85	1.89	1.77	1.87
2170	NYSE	HRTG	Wed, Jan 4, 2023	1.83	1.88	1.82	1.85
2169	NYSE	HRTG	Tue, Jan 3, 2023	1.79	1.89	1.79	1.85
2168	NYSE	HRTG	Fri, Dec 30, 2022	1.82	1.82	1.73	1.80
2167	NYSE	HRTG	Thu, Dec 29, 2022	1.70	1.80	1.70	1.78
2166	NYSE	HRTG	Wed, Dec 28, 2022	1.79	1.79	1.66	1.68
2165	NYSE	HRTG	Tue, Dec 27, 2022	1.83	1.84	1.70	1.77
2164	NYSE	HRTG	Fri, Dec 23, 2022	1.98	2.01	1.83	1.85
2163	NYSE	HRTG	Thu, Dec 22, 2022	1.96	2.00	1.90	1.99
2162	NYSE	HRTG	Wed, Dec 21, 2022	1.92	1.97	1.89	1.94
2161	NYSE	HRTG	Tue, Dec 20, 2022	1.90	1.96	1.88	1.91
2160	NYSE	HRTG	Mon, Dec 19, 2022	1.83	1.92	1.80	1.91
2159	NYSE	HRTG	Fri, Dec 16, 2022	1.70	1.90	1.65	1.83
2158	NYSE	HRTG	Thu, Dec 15, 2022	1.56	1.72	1.56	1.68
2157	NYSE	HRTG	Wed, Dec 14, 2022	1.58	1.71	1.55	1.61
2156	NYSE	HRTG	Tue, Dec 13, 2022	1.53	1.65	1.49	1.54
2155	NYSE	HRTG	Mon, Dec 12, 2022	1.56	1.58	1.47	1.48
2154	NYSE	HRTG	Fri, Dec 9, 2022	1.59	1.59	1.53	1.55
2153	NYSE	HRTG	Thu, Dec 8, 2022	1.64	1.64	1.58	1.61
2152	NYSE	HRTG	Wed, Dec 7, 2022	1.67	1.72	1.62	1.65
2151	NYSE	HRTG	Tue, Dec 6, 2022	1.71	1.77	1.66	1.67
2150	NYSE	HRTG	Mon, Dec 5, 2022	1.71	1.79	1.70	1.74
2149	NYSE	HRTG	Fri, Dec 2, 2022	1.69	1.75	1.69	1.71
2148	NYSE	HRTG	Thu, Dec 1, 2022	1.68	1.79	1.68	1.75
2147	NYSE	HRTG	Wed, Nov 30, 2022	1.66	1.71	1.63	1.65
2146	NYSE	HRTG	Tue, Nov 29, 2022	1.63	1.68	1.62	1.65
2145	NYSE	HRTG	Mon, Nov 28, 2022	1.70	1.72	1.58	1.62
2144	NYSE	HRTG	Fri, Nov 25, 2022	1.49	1.71	1.49	1.68
2143	NYSE	HRTG	Wed, Nov 23, 2022	1.43	1.54	1.43	1.50
2142	NYSE	HRTG	Tue, Nov 22, 2022	1.38	1.44	1.37	1.40
2141	NYSE	HRTG	Mon, Nov 21, 2022	1.42	1.50	1.36	1.41
2140	NYSE	HRTG	Fri, Nov 18, 2022	1.43	1.43	1.34	1.36
2139	NYSE	HRTG	Thu, Nov 17, 2022	1.40	1.42	1.32	1.40
2138	NYSE	HRTG	Wed, Nov 16, 2022	1.39	1.41	1.31	1.40
2137	NYSE	HRTG	Tue, Nov 15, 2022	1.50	1.50	1.38	1.39
2136	NYSE	HRTG	Mon, Nov 14, 2022	1.45	1.48	1.35	1.37
2135	NYSE	HRTG	Fri, Nov 11, 2022	1.36	1.48	1.34	1.48
2134	NYSE	HRTG	Thu, Nov 10, 2022	1.47	1.49	1.12	1.36
2133	NYSE	HRTG	Wed, Nov 9, 2022	1.61	1.61	1.37	1.40
2132	NYSE	HRTG	Tue, Nov 8, 2022	1.76	1.76	1.64	1.64
2131	NYSE	HRTG	Mon, Nov 7, 2022	1.69	1.77	1.68	1.75
2130	NYSE	HRTG	Fri, Nov 4, 2022	1.72	1.74	1.63	1.72
2129	NYSE	HRTG	Thu, Nov 3, 2022	1.73	1.78	1.62	1.70
2128	NYSE	HRTG	Wed, Nov 2, 2022	1.76	1.76	1.68	1.70
2127	NYSE	HRTG	Tue, Nov 1, 2022	1.58	1.74	1.54	1.73
2126	NYSE	HRTG	Mon, Oct 31, 2022	1.46	1.55	1.44	1.50
2125	NYSE	HRTG	Fri, Oct 28, 2022	1.39	1.48	1.39	1.46
2124	NYSE	HRTG	Thu, Oct 27, 2022	1.46	1.49	1.39	1.42
2123	NYSE	HRTG	Wed, Oct 26, 2022	1.45	1.57	1.42	1.45
2122	NYSE	HRTG	Tue, Oct 25, 2022	1.41	1.43	1.39	1.39
2121	NYSE	HRTG	Mon, Oct 24, 2022	1.41	1.44	1.35	1.39
2120	NYSE	HRTG	Fri, Oct 21, 2022	1.31	1.46	1.29	1.43
2119	NYSE	HRTG	Thu, Oct 20, 2022	1.50	1.50	1.30	1.32
2118	NYSE	HRTG	Wed, Oct 19, 2022	1.43	1.50	1.42	1.44
2117	NYSE	HRTG	Tue, Oct 18, 2022	1.46	1.53	1.44	1.44
2116	NYSE	HRTG	Mon, Oct 17, 2022	1.60	1.60	1.46	1.47
2115	NYSE	HRTG	Fri, Oct 14, 2022	1.60	1.61	1.54	1.54
2114	NYSE	HRTG	Thu, Oct 13, 2022	1.56	1.63	1.50	1.57
2113	NYSE	HRTG	Wed, Oct 12, 2022	1.62	1.64	1.55	1.59
2112	NYSE	HRTG	Tue, Oct 11, 2022	1.82	1.84	1.62	1.62
2111	NYSE	HRTG	Mon, Oct 10, 2022	2.02	2.02	1.81	1.82
2110	NYSE	HRTG	Fri, Oct 7, 2022	2.19	2.24	1.97	2.01
2109	NYSE	HRTG	Thu, Oct 6, 2022	2.30	2.36	2.16	2.20
2108	NYSE	HRTG	Wed, Oct 5, 2022	2.35	2.40	2.31	2.33
2107	NYSE	HRTG	Tue, Oct 4, 2022	2.33	2.51	2.33	2.44
2106	NYSE	HRTG	Mon, Oct 3, 2022	2.24	2.46	2.21	2.29
2105	NYSE	HRTG	Fri, Sep 30, 2022	2.41	2.51	2.26	2.26
2104	NYSE	HRTG	Thu, Sep 29, 2022	2.32	2.44	2.28	2.40
2103	NYSE	HRTG	Wed, Sep 28, 2022	2.09	2.53	2.08	2.39
2102	NYSE	HRTG	Tue, Sep 27, 2022	2.27	2.27	2.08	2.08
2101	NYSE	HRTG	Mon, Sep 26, 2022	2.28	2.43	2.25	2.27
2100	NYSE	HRTG	Fri, Sep 23, 2022	2.65	2.67	2.40	2.43
2099	NYSE	HRTG	Thu, Sep 22, 2022	2.70	2.73	2.63	2.68
2098	NYSE	HRTG	Wed, Sep 21, 2022	2.84	2.84	2.72	2.72
2097	NYSE	HRTG	Tue, Sep 20, 2022	2.90	2.91	2.75	2.85
2096	NYSE	HRTG	Mon, Sep 19, 2022	2.86	3.02	2.81	2.94
2095	NYSE	HRTG	Fri, Sep 16, 2022	2.94	3.04	2.87	2.91
2094	NYSE	HRTG	Thu, Sep 15, 2022	2.66	3.10	2.66	3.02
2093	NYSE	HRTG	Wed, Sep 14, 2022	2.75	2.79	2.65	2.68
2092	NYSE	HRTG	Tue, Sep 13, 2022	2.76	2.84	2.76	2.77
2091	NYSE	HRTG	Mon, Sep 12, 2022	2.86	2.92	2.79	2.81
2090	NYSE	HRTG	Fri, Sep 9, 2022	2.82	2.93	2.77	2.81
2089	NYSE	HRTG	Thu, Sep 8, 2022	2.73	2.80	2.70	2.78
2088	NYSE	HRTG	Wed, Sep 7, 2022	2.76	2.87	2.70	2.74
2087	NYSE	HRTG	Tue, Sep 6, 2022	2.72	2.76	2.68	2.72
2086	NYSE	HRTG	Fri, Sep 2, 2022	2.74	2.77	2.63	2.71
2085	NYSE	HRTG	Thu, Sep 1, 2022	2.61	2.75	2.61	2.71
2084	NYSE	HRTG	Wed, Aug 31, 2022	2.81	2.81	2.64	2.64
2083	NYSE	HRTG	Tue, Aug 30, 2022	2.72	2.88	2.72	2.73
2082	NYSE	HRTG	Mon, Aug 29, 2022	2.85	2.91	2.74	2.76
2081	NYSE	HRTG	Fri, Aug 26, 2022	2.89	2.91	2.79	2.85
2080	NYSE	HRTG	Thu, Aug 25, 2022	2.75	2.89	2.71	2.89
2079	NYSE	HRTG	Wed, Aug 24, 2022	2.67	2.77	2.66	2.74
2078	NYSE	HRTG	Tue, Aug 23, 2022	2.71	2.74	2.62	2.66
2077	NYSE	HRTG	Mon, Aug 22, 2022	2.68	2.86	2.62	2.70
2076	NYSE	HRTG	Fri, Aug 19, 2022	2.78	2.78	2.70	2.70
2075	NYSE	HRTG	Thu, Aug 18, 2022	2.82	2.88	2.75	2.84
2074	NYSE	HRTG	Wed, Aug 17, 2022	2.96	2.98	2.72	2.83
2073	NYSE	HRTG	Tue, Aug 16, 2022	2.78	2.96	2.71	2.93
2072	NYSE	HRTG	Mon, Aug 15, 2022	2.95	2.95	2.75	2.78
2071	NYSE	HRTG	Fri, Aug 12, 2022	3.10	3.15	2.89	2.90
2070	NYSE	HRTG	Thu, Aug 11, 2022	3.23	3.27	3.05	3.10
2069	NYSE	HRTG	Wed, Aug 10, 2022	3.25	3.29	3.15	3.19
2068	NYSE	HRTG	Tue, Aug 9, 2022	3.30	3.31	3.03	3.16
2067	NYSE	HRTG	Mon, Aug 8, 2022	3.54	3.58	3.19	3.31
2066	NYSE	HRTG	Fri, Aug 5, 2022	2.50	3.50	2.50	3.50
2065	NYSE	HRTG	Thu, Aug 4, 2022	2.50	2.62	2.43	2.43
2064	NYSE	HRTG	Wed, Aug 3, 2022	2.41	2.57	2.35	2.54
2063	NYSE	HRTG	Tue, Aug 2, 2022	2.44	2.45	2.28	2.36
2062	NYSE	HRTG	Mon, Aug 1, 2022	2.59	2.59	2.38	2.42
2061	NYSE	HRTG	Fri, Jul 29, 2022	2.47	2.70	2.41	2.59
2060	NYSE	HRTG	Thu, Jul 28, 2022	2.36	2.53	2.32	2.43
2059	NYSE	HRTG	Wed, Jul 27, 2022	2.33	2.40	2.26	2.36
2058	NYSE	HRTG	Tue, Jul 26, 2022	2.46	2.49	2.31	2.31
2057	NYSE	HRTG	Mon, Jul 25, 2022	2.51	2.51	2.44	2.44
2056	NYSE	HRTG	Fri, Jul 22, 2022	2.48	2.50	2.41	2.44
2055	NYSE	HRTG	Thu, Jul 21, 2022	2.51	2.53	2.45	2.51
2054	NYSE	HRTG	Wed, Jul 20, 2022	2.53	2.60	2.51	2.52
2053	NYSE	HRTG	Tue, Jul 19, 2022	2.45	2.56	2.45	2.53
2052	NYSE	HRTG	Mon, Jul 18, 2022	2.47	2.52	2.40	2.41
2051	NYSE	HRTG	Fri, Jul 15, 2022	2.53	2.53	2.42	2.45
2050	NYSE	HRTG	Thu, Jul 14, 2022	2.50	2.50	2.40	2.43
2049	NYSE	HRTG	Wed, Jul 13, 2022	2.56	2.61	2.50	2.51
2048	NYSE	HRTG	Tue, Jul 12, 2022	2.61	2.69	2.59	2.59
2047	NYSE	HRTG	Mon, Jul 11, 2022	2.80	2.80	2.64	2.64
2046	NYSE	HRTG	Fri, Jul 8, 2022	2.93	2.93	2.80	2.82
2045	NYSE	HRTG	Thu, Jul 7, 2022	2.72	2.98	2.71	2.93
2044	NYSE	HRTG	Wed, Jul 6, 2022	2.66	2.73	2.62	2.70
2043	NYSE	HRTG	Tue, Jul 5, 2022	2.58	2.63	2.46	2.61
2042	NYSE	HRTG	Fri, Jul 1, 2022	2.67	2.75	2.52	2.58
2041	NYSE	HRTG	Thu, Jun 30, 2022	2.67	2.70	2.53	2.64
2040	NYSE	HRTG	Wed, Jun 29, 2022	2.80	2.83	2.65	2.69
2039	NYSE	HRTG	Tue, Jun 28, 2022	2.91	2.92	2.77	2.79
2038	NYSE	HRTG	Mon, Jun 27, 2022	3.01	3.02	2.87	2.87
2037	NYSE	HRTG	Fri, Jun 24, 2022	3.10	3.25	2.89	3.01
2036	NYSE	HRTG	Thu, Jun 23, 2022	3.26	3.28	3.05	3.22
2035	NYSE	HRTG	Wed, Jun 22, 2022	3.18	3.24	3.09	3.24
2034	NYSE	HRTG	Tue, Jun 21, 2022	3.22	3.22	3.05	3.21
2033	NYSE	HRTG	Fri, Jun 17, 2022	3.26	3.30	3.08	3.17
2032	NYSE	HRTG	Thu, Jun 16, 2022	3.36	3.36	3.09	3.22
2031	NYSE	HRTG	Wed, Jun 15, 2022	3.50	3.54	3.33	3.44
2030	NYSE	HRTG	Tue, Jun 14, 2022	3.52	3.56	3.32	3.39
2029	NYSE	HRTG	Mon, Jun 13, 2022	3.49	3.67	3.39	3.55
2028	NYSE	HRTG	Fri, Jun 10, 2022	3.91	3.99	3.56	3.55
2027	NYSE	HRTG	Thu, Jun 9, 2022	3.86	4.05	3.72	3.94
2026	NYSE	HRTG	Wed, Jun 8, 2022	3.97	3.98	3.81	3.86
2025	NYSE	HRTG	Tue, Jun 7, 2022	3.79	4.05	3.74	4.00
2024	NYSE	HRTG	Mon, Jun 6, 2022	3.67	3.82	3.64	3.81
2023	NYSE	HRTG	Fri, Jun 3, 2022	3.48	3.66	3.40	3.65
2022	NYSE	HRTG	Thu, Jun 2, 2022	3.44	3.52	3.26	3.50
2021	NYSE	HRTG	Wed, Jun 1, 2022	3.66	3.66	3.40	3.45
2020	NYSE	HRTG	Tue, May 31, 2022	3.57	3.76	3.50	3.66
2019	NYSE	HRTG	Fri, May 27, 2022	3.54	3.61	3.50	3.57
2018	NYSE	HRTG	Thu, May 26, 2022	3.52	3.55	3.43	3.48
2017	NYSE	HRTG	Wed, May 25, 2022	3.39	3.54	3.37	3.47
2016	NYSE	HRTG	Tue, May 24, 2022	3.25	3.42	3.12	3.41
2015	NYSE	HRTG	Mon, May 23, 2022	3.20	3.36	3.18	3.25
2014	NYSE	HRTG	Fri, May 20, 2022	3.30	3.30	3.07	3.18
2013	NYSE	HRTG	Thu, May 19, 2022	3.39	3.41	3.18	3.26
2012	NYSE	HRTG	Wed, May 18, 2022	3.39	3.43	3.30	3.34
2011	NYSE	HRTG	Tue, May 17, 2022	3.24	3.46	3.21	3.44
2010	NYSE	HRTG	Mon, May 16, 2022	3.00	3.20	2.85	3.19
2009	NYSE	HRTG	Fri, May 13, 2022	3.24	3.27	3.01	3.02
2008	NYSE	HRTG	Thu, May 12, 2022	3.06	3.15	3.02	3.11
2007	NYSE	HRTG	Wed, May 11, 2022	3.16	3.25	3.06	3.09
2006	NYSE	HRTG	Tue, May 10, 2022	3.31	3.32	3.10	3.20
2005	NYSE	HRTG	Mon, May 9, 2022	3.64	3.67	3.26	3.32
2004	NYSE	HRTG	Fri, May 6, 2022	3.83	3.93	3.55	3.72
2003	NYSE	HRTG	Thu, May 5, 2022	4.11	4.11	3.90	3.96
2002	NYSE	HRTG	Wed, May 4, 2022	3.92	4.12	3.80	4.11
2001	NYSE	HRTG	Tue, May 3, 2022	4.01	4.03	3.84	3.93
2000	NYSE	HRTG	Mon, May 2, 2022	4.26	4.27	3.90	4.02
1999	NYSE	HRTG	Fri, Apr 29, 2022	4.53	4.55	4.25	4.26
1998	NYSE	HRTG	Thu, Apr 28, 2022	5.18	5.28	4.56	4.59
1997	NYSE	HRTG	Wed, Apr 27, 2022	5.74	5.80	5.56	5.60
1996	NYSE	HRTG	Tue, Apr 26, 2022	5.91	5.95	5.71	5.73
1995	NYSE	HRTG	Mon, Apr 25, 2022	5.88	5.97	5.68	5.95
1994	NYSE	HRTG	Fri, Apr 22, 2022	6.07	6.17	5.93	5.95
1993	NYSE	HRTG	Thu, Apr 21, 2022	6.19	6.24	6.07	6.08
1992	NYSE	HRTG	Wed, Apr 20, 2022	6.09	6.15	6.04	6.11
1991	NYSE	HRTG	Tue, Apr 19, 2022	6.10	6.22	6.05	6.08
1990	NYSE	HRTG	Mon, Apr 18, 2022	6.22	6.22	6.07	6.13
1989	NYSE	HRTG	Thu, Apr 14, 2022	6.23	6.31	6.17	6.21
1988	NYSE	HRTG	Wed, Apr 13, 2022	6.39	6.43	6.17	6.17
1987	NYSE	HRTG	Tue, Apr 12, 2022	6.55	6.63	6.34	6.38
1986	NYSE	HRTG	Mon, Apr 11, 2022	6.45	6.51	6.36	6.50
1985	NYSE	HRTG	Fri, Apr 8, 2022	6.50	6.59	6.43	6.44
1984	NYSE	HRTG	Thu, Apr 7, 2022	6.39	6.55	6.30	6.48
1983	NYSE	HRTG	Wed, Apr 6, 2022	6.58	6.65	6.36	6.39
1982	NYSE	HRTG	Tue, Apr 5, 2022	6.74	6.83	6.56	6.58
1981	NYSE	HRTG	Mon, Apr 4, 2022	6.91	6.96	6.65	6.78
1980	NYSE	HRTG	Fri, Apr 1, 2022	7.13	7.15	6.83	6.85
1979	NYSE	HRTG	Thu, Mar 31, 2022	7.09	7.24	7.03	7.14
1978	NYSE	HRTG	Wed, Mar 30, 2022	7.23	7.28	7.01	7.04
1977	NYSE	HRTG	Tue, Mar 29, 2022	7.30	7.37	7.22	7.28
1976	NYSE	HRTG	Mon, Mar 28, 2022	7.20	7.36	7.11	7.27
1975	NYSE	HRTG	Fri, Mar 25, 2022	7.02	7.26	6.92	7.20
1974	NYSE	HRTG	Thu, Mar 24, 2022	7.17	7.21	6.97	7.04
1973	NYSE	HRTG	Wed, Mar 23, 2022	7.00	7.21	7.00	7.13
1972	NYSE	HRTG	Tue, Mar 22, 2022	7.16	7.28	7.00	7.03
1971	NYSE	HRTG	Mon, Mar 21, 2022	6.96	7.27	6.95	7.15
1970	NYSE	HRTG	Fri, Mar 18, 2022	6.82	7.02	6.80	6.96
1969	NYSE	HRTG	Thu, Mar 17, 2022	6.60	7.01	6.56	6.89
1968	NYSE	HRTG	Wed, Mar 16, 2022	6.51	6.90	6.51	6.72
1967	NYSE	HRTG	Tue, Mar 15, 2022	6.49	6.56	6.41	6.45
1966	NYSE	HRTG	Mon, Mar 14, 2022	6.29	6.56	6.24	6.47
1965	NYSE	HRTG	Fri, Mar 11, 2022	6.27	6.46	6.18	6.24
1964	NYSE	HRTG	Thu, Mar 10, 2022	6.32	6.45	6.05	6.23
1963	NYSE	HRTG	Wed, Mar 9, 2022	6.46	6.50	6.32	6.36
1962	NYSE	HRTG	Tue, Mar 8, 2022	5.94	6.50	5.94	6.36
1961	NYSE	HRTG	Mon, Mar 7, 2022	5.46	5.64	5.40	5.59
1960	NYSE	HRTG	Fri, Mar 4, 2022	5.43	5.48	5.30	5.44
1959	NYSE	HRTG	Thu, Mar 3, 2022	5.61	5.61	5.43	5.50
1958	NYSE	HRTG	Wed, Mar 2, 2022	5.57	5.58	5.48	5.56
1957	NYSE	HRTG	Tue, Mar 1, 2022	5.57	5.65	5.43	5.53
1956	NYSE	HRTG	Mon, Feb 28, 2022	5.49	5.62	5.45	5.58
1955	NYSE	HRTG	Fri, Feb 25, 2022	5.58	5.67	5.44	5.56
1954	NYSE	HRTG	Thu, Feb 24, 2022	5.53	5.60	5.33	5.57
1953	NYSE	HRTG	Wed, Feb 23, 2022	5.43	5.61	5.40	5.60
1952	NYSE	HRTG	Tue, Feb 22, 2022	5.48	5.49	5.40	5.44
1951	NYSE	HRTG	Fri, Feb 18, 2022	5.46	5.51	5.42	5.50
1950	NYSE	HRTG	Thu, Feb 17, 2022	5.59	5.66	5.46	5.51
1949	NYSE	HRTG	Wed, Feb 16, 2022	5.60	5.66	5.57	5.61
1948	NYSE	HRTG	Tue, Feb 15, 2022	5.68	5.74	5.61	5.63
1947	NYSE	HRTG	Mon, Feb 14, 2022	5.75	5.76	5.59	5.62
1946	NYSE	HRTG	Fri, Feb 11, 2022	5.95	6.00	5.75	5.76
1945	NYSE	HRTG	Thu, Feb 10, 2022	5.90	6.06	5.89	5.91
1944	NYSE	HRTG	Wed, Feb 9, 2022	6.08	6.08	5.90	5.93
1943	NYSE	HRTG	Tue, Feb 8, 2022	5.94	6.09	5.92	6.05
1942	NYSE	HRTG	Mon, Feb 7, 2022	5.79	6.00	5.79	5.91
1941	NYSE	HRTG	Fri, Feb 4, 2022	5.88	5.92	5.67	5.80
1940	NYSE	HRTG	Thu, Feb 3, 2022	5.97	6.02	5.83	5.87
1939	NYSE	HRTG	Wed, Feb 2, 2022	6.08	6.10	5.96	5.98
1938	NYSE	HRTG	Tue, Feb 1, 2022	6.24	6.24	6.04	6.07
1937	NYSE	HRTG	Mon, Jan 31, 2022	5.92	6.24	5.83	6.23
1936	NYSE	HRTG	Fri, Jan 28, 2022	5.74	5.95	5.71	5.94
1935	NYSE	HRTG	Thu, Jan 27, 2022	5.96	5.99	5.71	5.81
1934	NYSE	HRTG	Wed, Jan 26, 2022	5.98	6.13	5.80	5.89
1933	NYSE	HRTG	Tue, Jan 25, 2022	6.02	6.08	5.93	6.00
1932	NYSE	HRTG	Mon, Jan 24, 2022	6.04	6.19	5.98	6.14
1931	NYSE	HRTG	Fri, Jan 21, 2022	6.13	6.26	6.10	6.17
1930	NYSE	HRTG	Thu, Jan 20, 2022	6.15	6.34	6.09	6.18
1929	NYSE	HRTG	Wed, Jan 19, 2022	6.16	6.19	6.07	6.12
1928	NYSE	HRTG	Tue, Jan 18, 2022	6.23	6.25	6.02	6.15
1927	NYSE	HRTG	Fri, Jan 14, 2022	6.22	6.28	6.16	6.25
1926	NYSE	HRTG	Thu, Jan 13, 2022	6.41	6.46	6.22	6.25
1925	NYSE	HRTG	Wed, Jan 12, 2022	6.33	6.43	6.21	6.41
1924	NYSE	HRTG	Tue, Jan 11, 2022	6.50	6.50	6.26	6.34
1923	NYSE	HRTG	Mon, Jan 10, 2022	6.59	6.59	6.35	6.46
1922	NYSE	HRTG	Fri, Jan 7, 2022	6.47	6.59	6.47	6.55
1921	NYSE	HRTG	Thu, Jan 6, 2022	6.42	6.60	6.33	6.48
1920	NYSE	HRTG	Wed, Jan 5, 2022	6.55	6.58	6.42	6.43
1919	NYSE	HRTG	Tue, Jan 4, 2022	6.16	6.84	6.09	6.53
1918	NYSE	HRTG	Mon, Jan 3, 2022	5.80	6.11	5.80	5.89
1917	NYSE	HRTG	Fri, Dec 31, 2021	6.01	6.05	5.87	5.88
1916	NYSE	HRTG	Thu, Dec 30, 2021	6.08	6.12	6.02	6.02
1915	NYSE	HRTG	Wed, Dec 29, 2021	6.25	6.28	6.04	6.08
1914	NYSE	HRTG	Tue, Dec 28, 2021	5.89	6.30	5.82	6.21
1913	NYSE	HRTG	Mon, Dec 27, 2021	5.90	5.99	5.75	5.89
1912	NYSE	HRTG	Thu, Dec 23, 2021	5.71	6.06	5.71	5.91
1911	NYSE	HRTG	Wed, Dec 22, 2021	5.72	5.85	5.65	5.68
1910	NYSE	HRTG	Tue, Dec 21, 2021	5.62	5.82	5.62	5.78
1909	NYSE	HRTG	Mon, Dec 20, 2021	5.79	5.80	5.61	5.61
1908	NYSE	HRTG	Fri, Dec 17, 2021	5.97	6.02	5.82	5.86
1907	NYSE	HRTG	Thu, Dec 16, 2021	5.99	6.27	5.97	5.99
1906	NYSE	HRTG	Wed, Dec 15, 2021	5.84	6.10	5.71	5.93
1905	NYSE	HRTG	Tue, Dec 14, 2021	5.92	6.03	5.78	5.79
1904	NYSE	HRTG	Mon, Dec 13, 2021	6.22	6.31	5.92	5.90
1903	NYSE	HRTG	Fri, Dec 10, 2021	6.34	6.44	6.20	6.22
1902	NYSE	HRTG	Thu, Dec 9, 2021	6.52	6.52	6.37	6.37
1901	NYSE	HRTG	Wed, Dec 8, 2021	6.66	6.71	6.54	6.54
1900	NYSE	HRTG	Tue, Dec 7, 2021	6.80	6.81	6.64	6.67
1899	NYSE	HRTG	Mon, Dec 6, 2021	6.83	6.98	6.71	6.78
1898	NYSE	HRTG	Fri, Dec 3, 2021	7.03	7.04	6.71	6.71
1897	NYSE	HRTG	Thu, Dec 2, 2021	6.78	7.14	6.75	7.02
1896	NYSE	HRTG	Wed, Dec 1, 2021	6.84	7.00	6.69	6.74
1895	NYSE	HRTG	Tue, Nov 30, 2021	7.12	7.12	6.63	6.66
1894	NYSE	HRTG	Mon, Nov 29, 2021	7.15	7.37	7.07	7.19
1893	NYSE	HRTG	Fri, Nov 26, 2021	7.00	7.10	6.75	7.03
1892	NYSE	HRTG	Wed, Nov 24, 2021	7.08	7.33	7.01	7.21
1891	NYSE	HRTG	Tue, Nov 23, 2021	6.70	7.18	6.70	7.09
1890	NYSE	HRTG	Mon, Nov 22, 2021	6.49	6.86	6.47	6.71
1889	NYSE	HRTG	Fri, Nov 19, 2021	6.33	6.58	6.33	6.51
1888	NYSE	HRTG	Thu, Nov 18, 2021	6.62	6.62	6.41	6.42
1887	NYSE	HRTG	Wed, Nov 17, 2021	6.60	6.66	6.51	6.59
1886	NYSE	HRTG	Tue, Nov 16, 2021	6.60	6.65	6.55	6.58
1885	NYSE	HRTG	Mon, Nov 15, 2021	6.64	6.68	6.58	6.65
1884	NYSE	HRTG	Fri, Nov 12, 2021	6.59	6.70	6.54	6.60
1883	NYSE	HRTG	Thu, Nov 11, 2021	6.60	6.66	6.55	6.61
1882	NYSE	HRTG	Wed, Nov 10, 2021	6.69	6.76	6.62	6.63
1881	NYSE	HRTG	Tue, Nov 9, 2021	6.70	6.84	6.61	6.65
1880	NYSE	HRTG	Mon, Nov 8, 2021	6.86	6.94	6.74	6.78
1879	NYSE	HRTG	Fri, Nov 5, 2021	6.50	6.99	6.50	6.85
1878	NYSE	HRTG	Thu, Nov 4, 2021	7.18	7.18	6.81	6.81
1877	NYSE	HRTG	Wed, Nov 3, 2021	6.79	7.18	6.79	7.11
1876	NYSE	HRTG	Tue, Nov 2, 2021	6.74	6.82	6.62	6.75
1875	NYSE	HRTG	Mon, Nov 1, 2021	6.57	6.80	6.51	6.77
1874	NYSE	HRTG	Fri, Oct 29, 2021	6.54	6.66	6.50	6.54
1873	NYSE	HRTG	Thu, Oct 28, 2021	6.36	6.58	6.36	6.53
1872	NYSE	HRTG	Wed, Oct 27, 2021	6.60	6.60	6.33	6.37
1871	NYSE	HRTG	Tue, Oct 26, 2021	6.82	6.82	6.61	6.62
1870	NYSE	HRTG	Mon, Oct 25, 2021	6.73	6.90	6.61	6.83
1869	NYSE	HRTG	Fri, Oct 22, 2021	7.21	7.23	6.72	6.77
1868	NYSE	HRTG	Thu, Oct 21, 2021	6.94	7.33	6.94	7.25
1867	NYSE	HRTG	Wed, Oct 20, 2021	6.90	7.04	6.86	6.99
1866	NYSE	HRTG	Tue, Oct 19, 2021	6.88	6.92	6.76	6.90
1865	NYSE	HRTG	Mon, Oct 18, 2021	6.95	6.95	6.75	6.80
1864	NYSE	HRTG	Fri, Oct 15, 2021	6.97	6.99	6.85	6.89
1863	NYSE	HRTG	Thu, Oct 14, 2021	6.92	7.02	6.80	6.85
1862	NYSE	HRTG	Wed, Oct 13, 2021	6.88	6.96	6.71	6.88
1861	NYSE	HRTG	Tue, Oct 12, 2021	6.98	7.05	6.81	6.86
1860	NYSE	HRTG	Mon, Oct 11, 2021	7.25	7.29	6.98	6.99
1859	NYSE	HRTG	Fri, Oct 8, 2021	7.18	7.34	7.14	7.26
1858	NYSE	HRTG	Thu, Oct 7, 2021	7.17	7.32	7.09	7.27
1857	NYSE	HRTG	Wed, Oct 6, 2021	6.93	7.06	6.77	7.06
1856	NYSE	HRTG	Tue, Oct 5, 2021	6.75	7.00	6.70	6.94
1855	NYSE	HRTG	Mon, Oct 4, 2021	6.69	6.87	6.62	6.78
1854	NYSE	HRTG	Fri, Oct 1, 2021	6.83	6.89	6.63	6.70
1853	NYSE	HRTG	Thu, Sep 30, 2021	6.85	6.95	6.74	6.81
1852	NYSE	HRTG	Wed, Sep 29, 2021	6.79	6.87	6.73	6.77
1851	NYSE	HRTG	Tue, Sep 28, 2021	7.08	7.10	6.57	6.78
1850	NYSE	HRTG	Mon, Sep 27, 2021	7.12	7.23	7.01	7.06
1849	NYSE	HRTG	Fri, Sep 24, 2021	7.04	7.16	6.97	7.08
1848	NYSE	HRTG	Thu, Sep 23, 2021	7.10	7.23	6.98	7.01
1847	NYSE	HRTG	Wed, Sep 22, 2021	6.61	7.12	6.55	7.03
1846	NYSE	HRTG	Tue, Sep 21, 2021	6.44	6.62	6.36	6.55
1845	NYSE	HRTG	Mon, Sep 20, 2021	6.24	6.39	6.04	6.37
1844	NYSE	HRTG	Fri, Sep 17, 2021	5.60	6.33	5.60	6.25
1843	NYSE	HRTG	Thu, Sep 16, 2021	6.06	6.09	5.47	5.54
1842	NYSE	HRTG	Wed, Sep 15, 2021	6.24	6.25	6.00	6.06
1841	NYSE	HRTG	Tue, Sep 14, 2021	6.39	6.39	6.21	6.28
1840	NYSE	HRTG	Mon, Sep 13, 2021	6.61	6.65	6.42	6.39
1839	NYSE	HRTG	Fri, Sep 10, 2021	6.78	6.78	6.49	6.53
1838	NYSE	HRTG	Thu, Sep 9, 2021	6.76	6.78	6.57	6.69
1837	NYSE	HRTG	Wed, Sep 8, 2021	6.60	6.82	6.55	6.81
1836	NYSE	HRTG	Tue, Sep 7, 2021	6.67	6.73	6.60	6.63
1835	NYSE	HRTG	Fri, Sep 3, 2021	6.79	6.80	6.62	6.67
1834	NYSE	HRTG	Thu, Sep 2, 2021	6.79	6.83	6.70	6.82
1833	NYSE	HRTG	Wed, Sep 1, 2021	7.07	7.07	6.78	6.79
1832	NYSE	HRTG	Tue, Aug 31, 2021	6.80	7.06	6.80	7.00
1831	NYSE	HRTG	Mon, Aug 30, 2021	6.76	6.86	6.59	6.84
1830	NYSE	HRTG	Fri, Aug 27, 2021	6.45	6.84	6.44	6.78
1829	NYSE	HRTG	Thu, Aug 26, 2021	6.59	6.62	6.46	6.51
1828	NYSE	HRTG	Wed, Aug 25, 2021	6.66	6.68	6.56	6.60
1827	NYSE	HRTG	Tue, Aug 24, 2021	6.67	6.76	6.62	6.65
1826	NYSE	HRTG	Mon, Aug 23, 2021	6.70	6.76	6.69	6.72
1825	NYSE	HRTG	Fri, Aug 20, 2021	6.39	6.78	6.33	6.67
1824	NYSE	HRTG	Thu, Aug 19, 2021	6.67	6.72	6.41	6.42
1823	NYSE	HRTG	Wed, Aug 18, 2021	6.81	6.82	6.64	6.74
1822	NYSE	HRTG	Tue, Aug 17, 2021	6.74	6.89	6.57	6.85
1821	NYSE	HRTG	Mon, Aug 16, 2021	7.05	7.05	6.75	6.76
1820	NYSE	HRTG	Fri, Aug 13, 2021	7.16	7.26	7.07	7.11
1819	NYSE	HRTG	Thu, Aug 12, 2021	7.45	7.47	7.12	7.18
1818	NYSE	HRTG	Wed, Aug 11, 2021	7.47	7.53	7.38	7.49
1817	NYSE	HRTG	Tue, Aug 10, 2021	7.31	7.53	7.27	7.48
1816	NYSE	HRTG	Mon, Aug 9, 2021	7.28	7.56	7.19	7.31
1815	NYSE	HRTG	Fri, Aug 6, 2021	7.10	7.30	7.00	7.24
1814	NYSE	HRTG	Thu, Aug 5, 2021	7.04	7.09	6.92	6.98
1813	NYSE	HRTG	Wed, Aug 4, 2021	7.01	7.22	6.95	7.00
1812	NYSE	HRTG	Tue, Aug 3, 2021	7.18	7.22	7.05	7.07
1811	NYSE	HRTG	Mon, Aug 2, 2021	7.34	7.54	7.16	7.16
1810	NYSE	HRTG	Fri, Jul 30, 2021	7.16	7.36	7.15	7.34
1809	NYSE	HRTG	Thu, Jul 29, 2021	7.39	7.43	7.17	7.23
1808	NYSE	HRTG	Wed, Jul 28, 2021	7.33	7.43	7.20	7.32
1807	NYSE	HRTG	Tue, Jul 27, 2021	7.40	7.47	7.28	7.37
1806	NYSE	HRTG	Mon, Jul 26, 2021	7.49	7.64	7.34	7.48
1805	NYSE	HRTG	Fri, Jul 23, 2021	7.69	7.71	7.32	7.46
1804	NYSE	HRTG	Thu, Jul 22, 2021	8.12	8.22	7.68	7.68
1803	NYSE	HRTG	Wed, Jul 21, 2021	8.09	8.35	8.09	8.14
1802	NYSE	HRTG	Tue, Jul 20, 2021	7.91	8.18	7.90	8.06
1801	NYSE	HRTG	Mon, Jul 19, 2021	8.13	8.24	7.86	7.92
1800	NYSE	HRTG	Fri, Jul 16, 2021	8.30	8.38	8.15	8.26
1799	NYSE	HRTG	Thu, Jul 15, 2021	8.33	8.38	8.16	8.23
1798	NYSE	HRTG	Wed, Jul 14, 2021	8.40	8.48	8.35	8.38
1797	NYSE	HRTG	Tue, Jul 13, 2021	8.49	8.59	8.38	8.43
1796	NYSE	HRTG	Mon, Jul 12, 2021	8.43	8.64	8.40	8.54
1795	NYSE	HRTG	Fri, Jul 9, 2021	8.54	8.56	8.39	8.42
1794	NYSE	HRTG	Thu, Jul 8, 2021	8.49	8.56	8.36	8.43
1793	NYSE	HRTG	Wed, Jul 7, 2021	8.52	8.66	8.45	8.58
1792	NYSE	HRTG	Tue, Jul 6, 2021	8.63	8.75	8.46	8.56
1791	NYSE	HRTG	Fri, Jul 2, 2021	8.72	8.72	8.50	8.57
1790	NYSE	HRTG	Thu, Jul 1, 2021	8.67	8.82	8.59	8.73
1789	NYSE	HRTG	Wed, Jun 30, 2021	8.72	8.73	8.52	8.58
1788	NYSE	HRTG	Tue, Jun 29, 2021	8.60	8.81	8.55	8.70
1787	NYSE	HRTG	Mon, Jun 28, 2021	8.47	8.69	8.41	8.56
1786	NYSE	HRTG	Fri, Jun 25, 2021	8.37	8.57	8.31	8.50
1785	NYSE	HRTG	Thu, Jun 24, 2021	8.40	8.40	8.31	8.34
1784	NYSE	HRTG	Wed, Jun 23, 2021	8.37	8.43	8.26	8.32
1783	NYSE	HRTG	Tue, Jun 22, 2021	8.50	8.50	8.36	8.37
1782	NYSE	HRTG	Mon, Jun 21, 2021	8.40	8.56	8.39	8.49
1781	NYSE	HRTG	Fri, Jun 18, 2021	8.68	8.78	8.41	8.42
1780	NYSE	HRTG	Thu, Jun 17, 2021	9.13	9.14	8.78	8.78
1779	NYSE	HRTG	Wed, Jun 16, 2021	8.97	9.20	8.89	9.14
1778	NYSE	HRTG	Tue, Jun 15, 2021	9.00	9.04	8.78	8.97
1777	NYSE	HRTG	Mon, Jun 14, 2021	8.70	8.90	8.69	8.90
1776	NYSE	HRTG	Fri, Jun 11, 2021	8.87	8.90	8.68	8.69
1775	NYSE	HRTG	Thu, Jun 10, 2021	8.73	8.87	8.68	8.80
1774	NYSE	HRTG	Wed, Jun 9, 2021	8.63	8.83	8.63	8.74
1773	NYSE	HRTG	Tue, Jun 8, 2021	8.44	8.66	8.43	8.61
1772	NYSE	HRTG	Mon, Jun 7, 2021	8.42	8.60	8.32	8.48
1771	NYSE	HRTG	Fri, Jun 4, 2021	8.48	8.48	8.32	8.35
1770	NYSE	HRTG	Thu, Jun 3, 2021	8.35	8.52	8.34	8.45
1769	NYSE	HRTG	Wed, Jun 2, 2021	8.60	8.60	8.33	8.39
1768	NYSE	HRTG	Tue, Jun 1, 2021	8.33	8.52	8.26	8.51
1767	NYSE	HRTG	Fri, May 28, 2021	8.40	8.42	8.22	8.33
1766	NYSE	HRTG	Thu, May 27, 2021	8.37	8.46	8.26	8.29
1765	NYSE	HRTG	Wed, May 26, 2021	8.21	8.33	8.12	8.28
1764	NYSE	HRTG	Tue, May 25, 2021	8.51	8.51	8.19	8.19
1763	NYSE	HRTG	Mon, May 24, 2021	8.52	8.55	8.30	8.51
1762	NYSE	HRTG	Fri, May 21, 2021	8.60	8.60	8.40	8.50
1761	NYSE	HRTG	Thu, May 20, 2021	8.59	8.66	8.38	8.52
1760	NYSE	HRTG	Wed, May 19, 2021	8.43	8.66	8.20	8.62
1759	NYSE	HRTG	Tue, May 18, 2021	8.60	8.68	8.39	8.44
1758	NYSE	HRTG	Mon, May 17, 2021	8.66	8.91	8.53	8.63
1757	NYSE	HRTG	Fri, May 14, 2021	8.35	8.65	8.32	8.61
1756	NYSE	HRTG	Thu, May 13, 2021	8.45	8.60	8.28	8.31
1755	NYSE	HRTG	Wed, May 12, 2021	8.63	8.81	8.40	8.51
1754	NYSE	HRTG	Tue, May 11, 2021	9.01	9.23	8.54	8.65
1753	NYSE	HRTG	Mon, May 10, 2021	9.27	9.40	9.07	9.10
1752	NYSE	HRTG	Fri, May 7, 2021	8.69	9.41	8.68	9.40
1751	NYSE	HRTG	Thu, May 6, 2021	8.80	8.87	8.60	8.67
1750	NYSE	HRTG	Wed, May 5, 2021	9.02	9.04	8.62	8.87
1749	NYSE	HRTG	Tue, May 4, 2021	9.25	9.29	9.02	9.07
1748	NYSE	HRTG	Mon, May 3, 2021	9.21	9.48	9.10	9.30
1747	NYSE	HRTG	Fri, Apr 30, 2021	9.35	9.42	8.92	9.11
1746	NYSE	HRTG	Thu, Apr 29, 2021	9.58	9.67	9.28	9.31
1745	NYSE	HRTG	Wed, Apr 28, 2021	9.55	9.64	9.29	9.53
1744	NYSE	HRTG	Tue, Apr 27, 2021	9.71	9.73	9.51	9.54
1743	NYSE	HRTG	Mon, Apr 26, 2021	10.22	10.25	9.72	9.73
1742	NYSE	HRTG	Fri, Apr 23, 2021	10.26	10.41	10.16	10.21
1741	NYSE	HRTG	Thu, Apr 22, 2021	10.59	10.59	10.22	10.24
1740	NYSE	HRTG	Wed, Apr 21, 2021	10.33	10.64	10.31	10.59
1739	NYSE	HRTG	Tue, Apr 20, 2021	10.78	10.78	10.28	10.31
1738	NYSE	HRTG	Mon, Apr 19, 2021	10.85	10.85	10.63	10.72
1737	NYSE	HRTG	Fri, Apr 16, 2021	11.03	11.07	10.67	10.89
1736	NYSE	HRTG	Thu, Apr 15, 2021	10.86	10.92	10.70	10.88
1735	NYSE	HRTG	Wed, Apr 14, 2021	10.67	10.88	10.66	10.77
1734	NYSE	HRTG	Tue, Apr 13, 2021	10.62	10.78	10.50	10.71
1733	NYSE	HRTG	Mon, Apr 12, 2021	10.76	10.85	10.63	10.68
1732	NYSE	HRTG	Fri, Apr 9, 2021	10.81	10.94	10.69	10.73
1731	NYSE	HRTG	Thu, Apr 8, 2021	10.86	11.00	10.67	10.80
1730	NYSE	HRTG	Wed, Apr 7, 2021	10.96	10.96	10.72	10.84
1729	NYSE	HRTG	Tue, Apr 6, 2021	11.01	11.13	10.85	10.94
1728	NYSE	HRTG	Mon, Apr 5, 2021	11.24	11.29	10.99	11.05
1727	NYSE	HRTG	Thu, Apr 1, 2021	11.00	11.18	10.91	11.17
1726	NYSE	HRTG	Wed, Mar 31, 2021	11.29	11.38	11.00	11.08
1725	NYSE	HRTG	Tue, Mar 30, 2021	11.39	11.57	11.20	11.29
1724	NYSE	HRTG	Mon, Mar 29, 2021	11.45	11.79	11.37	11.38
1723	NYSE	HRTG	Fri, Mar 26, 2021	11.47	11.62	11.37	11.54
1722	NYSE	HRTG	Thu, Mar 25, 2021	11.09	11.48	11.00	11.35
1721	NYSE	HRTG	Wed, Mar 24, 2021	11.31	11.51	11.10	11.10
1720	NYSE	HRTG	Tue, Mar 23, 2021	11.51	11.68	11.09	11.14
1719	NYSE	HRTG	Mon, Mar 22, 2021	11.96	12.05	11.61	11.66
1718	NYSE	HRTG	Fri, Mar 19, 2021	11.86	12.20	11.80	11.99
1717	NYSE	HRTG	Thu, Mar 18, 2021	11.69	12.15	11.69	11.93
1716	NYSE	HRTG	Wed, Mar 17, 2021	11.73	11.78	11.45	11.70
1715	NYSE	HRTG	Tue, Mar 16, 2021	11.85	11.87	11.56	11.70
1714	NYSE	HRTG	Mon, Mar 15, 2021	11.53	11.87	11.36	11.87
1713	NYSE	HRTG	Fri, Mar 12, 2021	11.62	11.77	11.30	11.57
1712	NYSE	HRTG	Thu, Mar 11, 2021	11.19	11.63	11.14	11.51
1711	NYSE	HRTG	Wed, Mar 10, 2021	11.29	11.32	11.07	11.28
1710	NYSE	HRTG	Tue, Mar 9, 2021	11.20	11.35	10.92	11.30
1709	NYSE	HRTG	Mon, Mar 8, 2021	10.77	11.29	10.72	11.25
1708	NYSE	HRTG	Fri, Mar 5, 2021	10.50	10.84	10.37	10.75
1707	NYSE	HRTG	Thu, Mar 4, 2021	10.50	10.86	10.33	10.36
1706	NYSE	HRTG	Wed, Mar 3, 2021	10.12	10.49	10.07	10.30
1705	NYSE	HRTG	Tue, Mar 2, 2021	10.21	10.39	10.03	10.19
1704	NYSE	HRTG	Mon, Mar 1, 2021	9.87	10.40	9.80	10.28
1703	NYSE	HRTG	Fri, Feb 26, 2021	9.92	9.95	9.65	9.71
1702	NYSE	HRTG	Thu, Feb 25, 2021	10.39	10.40	9.92	9.93
1701	NYSE	HRTG	Wed, Feb 24, 2021	10.20	10.40	10.13	10.38
1700	NYSE	HRTG	Tue, Feb 23, 2021	10.20	10.42	10.05	10.16
1699	NYSE	HRTG	Mon, Feb 22, 2021	9.80	10.24	9.69	10.19
1698	NYSE	HRTG	Fri, Feb 19, 2021	9.70	10.07	9.59	9.82
1697	NYSE	HRTG	Thu, Feb 18, 2021	9.82	9.95	9.56	9.70
1696	NYSE	HRTG	Wed, Feb 17, 2021	9.75	10.13	9.65	9.84
1695	NYSE	HRTG	Tue, Feb 16, 2021	9.61	9.84	9.45	9.72
1694	NYSE	HRTG	Fri, Feb 12, 2021	9.58	9.60	9.34	9.52
1693	NYSE	HRTG	Thu, Feb 11, 2021	9.54	9.66	9.41	9.62
1692	NYSE	HRTG	Wed, Feb 10, 2021	9.70	9.70	9.41	9.60
1691	NYSE	HRTG	Tue, Feb 9, 2021	9.72	9.82	9.40	9.64
1690	NYSE	HRTG	Mon, Feb 8, 2021	9.27	9.83	9.26	9.63
1689	NYSE	HRTG	Fri, Feb 5, 2021	9.32	9.45	9.10	9.31
1688	NYSE	HRTG	Thu, Feb 4, 2021	9.32	9.37	9.22	9.26
1687	NYSE	HRTG	Wed, Feb 3, 2021	9.34	9.43	9.22	9.30
1686	NYSE	HRTG	Tue, Feb 2, 2021	9.32	9.44	9.10	9.39
1685	NYSE	HRTG	Mon, Feb 1, 2021	9.35	9.35	9.09	9.19
1684	NYSE	HRTG	Fri, Jan 29, 2021	9.50	9.50	9.23	9.32
1683	NYSE	HRTG	Thu, Jan 28, 2021	9.70	9.75	9.51	9.58
1682	NYSE	HRTG	Wed, Jan 27, 2021	9.80	9.88	9.51	9.67
1681	NYSE	HRTG	Tue, Jan 26, 2021	10.31	10.31	9.86	9.91
1680	NYSE	HRTG	Mon, Jan 25, 2021	10.24	10.32	9.96	10.28
1679	NYSE	HRTG	Fri, Jan 22, 2021	10.03	10.29	10.00	10.26
1678	NYSE	HRTG	Thu, Jan 21, 2021	10.21	10.26	10.09	10.17
1677	NYSE	HRTG	Wed, Jan 20, 2021	10.16	10.21	9.90	10.11
1676	NYSE	HRTG	Tue, Jan 19, 2021	10.54	10.54	10.13	10.14
1675	NYSE	HRTG	Fri, Jan 15, 2021	10.25	10.52	10.25	10.36
1674	NYSE	HRTG	Thu, Jan 14, 2021	10.29	10.52	10.14	10.41
1673	NYSE	HRTG	Wed, Jan 13, 2021	10.39	10.39	10.12	10.24
1672	NYSE	HRTG	Tue, Jan 12, 2021	10.30	10.46	10.29	10.39
1671	NYSE	HRTG	Mon, Jan 11, 2021	10.41	10.64	10.25	10.35
1670	NYSE	HRTG	Fri, Jan 8, 2021	10.92	10.92	10.47	10.54
1669	NYSE	HRTG	Thu, Jan 7, 2021	10.83	11.49	10.49	10.94
1668	NYSE	HRTG	Wed, Jan 6, 2021	10.63	11.12	10.63	10.79
1667	NYSE	HRTG	Tue, Jan 5, 2021	10.43	10.50	10.25	10.41
1666	NYSE	HRTG	Mon, Jan 4, 2021	10.29	10.50	10.17	10.43
1665	NYSE	HRTG	Thu, Dec 31, 2020	10.46	10.46	10.13	10.13
1664	NYSE	HRTG	Wed, Dec 30, 2020	10.28	10.50	10.28	10.41
1663	NYSE	HRTG	Tue, Dec 29, 2020	10.36	10.42	10.09	10.38
1662	NYSE	HRTG	Mon, Dec 28, 2020	10.25	10.62	10.23	10.36
1661	NYSE	HRTG	Thu, Dec 24, 2020	10.38	10.38	10.09	10.12
1660	NYSE	HRTG	Wed, Dec 23, 2020	10.49	10.60	10.12	10.36
1659	NYSE	HRTG	Tue, Dec 22, 2020	10.58	10.71	10.33	10.36
1658	NYSE	HRTG	Mon, Dec 21, 2020	9.86	9.97	9.65	9.65
1657	NYSE	HRTG	Fri, Dec 18, 2020	10.10	10.19	9.92	9.98
1656	NYSE	HRTG	Thu, Dec 17, 2020	9.80	10.23	9.72	9.98
1655	NYSE	HRTG	Wed, Dec 16, 2020	9.92	10.06	9.72	9.75
1654	NYSE	HRTG	Tue, Dec 15, 2020	9.57	9.96	9.46	9.88
1653	NYSE	HRTG	Mon, Dec 14, 2020	9.76	9.80	9.51	9.53
1652	NYSE	HRTG	Fri, Dec 11, 2020	10.00	10.11	9.65	9.62
1651	NYSE	HRTG	Thu, Dec 10, 2020	10.40	10.48	10.14	10.21
1650	NYSE	HRTG	Wed, Dec 9, 2020	10.50	10.66	10.37	10.47
1649	NYSE	HRTG	Tue, Dec 8, 2020	10.27	10.41	10.06	10.39
1648	NYSE	HRTG	Mon, Dec 7, 2020	10.77	10.77	10.35	10.37
1647	NYSE	HRTG	Fri, Dec 4, 2020	10.25	10.76	10.25	10.75
1646	NYSE	HRTG	Thu, Dec 3, 2020	10.34	10.34	9.25	10.27
1645	NYSE	HRTG	Wed, Dec 2, 2020	10.22	10.42	10.20	10.29
1644	NYSE	HRTG	Tue, Dec 1, 2020	10.52	10.62	10.14	10.24
1643	NYSE	HRTG	Mon, Nov 30, 2020	10.50	10.55	10.25	10.34
1642	NYSE	HRTG	Fri, Nov 27, 2020	10.77	10.77	10.41	10.53
1641	NYSE	HRTG	Wed, Nov 25, 2020	10.90	10.90	10.53	10.74
1640	NYSE	HRTG	Tue, Nov 24, 2020	10.75	11.09	10.69	10.93
1639	NYSE	HRTG	Mon, Nov 23, 2020	10.57	10.71	10.49	10.67
1638	NYSE	HRTG	Fri, Nov 20, 2020	10.46	10.62	10.37	10.62
1637	NYSE	HRTG	Thu, Nov 19, 2020	10.58	10.65	10.40	10.57
1636	NYSE	HRTG	Wed, Nov 18, 2020	10.70	10.85	10.58	10.66
1635	NYSE	HRTG	Tue, Nov 17, 2020	10.62	10.85	10.41	10.67
1634	NYSE	HRTG	Mon, Nov 16, 2020	10.26	10.76	10.26	10.76
1633	NYSE	HRTG	Fri, Nov 13, 2020	9.99	10.37	9.91	10.26
1632	NYSE	HRTG	Thu, Nov 12, 2020	9.84	10.06	9.76	9.89
1631	NYSE	HRTG	Wed, Nov 11, 2020	10.15	10.15	9.75	9.97
1630	NYSE	HRTG	Tue, Nov 10, 2020	9.55	10.19	9.55	10.03
1629	NYSE	HRTG	Mon, Nov 9, 2020	9.56	10.10	9.43	9.44
1628	NYSE	HRTG	Fri, Nov 6, 2020	9.43	9.43	8.96	9.06
1627	NYSE	HRTG	Thu, Nov 5, 2020	9.35	9.48	9.27	9.39
1626	NYSE	HRTG	Wed, Nov 4, 2020	9.54	9.75	9.15	9.28
1625	NYSE	HRTG	Tue, Nov 3, 2020	10.22	10.22	9.42	9.73
1624	NYSE	HRTG	Mon, Nov 2, 2020	9.56	9.80	9.45	9.78
1623	NYSE	HRTG	Fri, Oct 30, 2020	9.65	9.70	9.38	9.44
1622	NYSE	HRTG	Thu, Oct 29, 2020	9.82	9.90	9.50	9.66
1621	NYSE	HRTG	Wed, Oct 28, 2020	10.40	10.50	9.88	9.91
1620	NYSE	HRTG	Tue, Oct 27, 2020	10.86	10.90	10.60	10.60
1619	NYSE	HRTG	Mon, Oct 26, 2020	11.03	11.19	10.78	10.90
1618	NYSE	HRTG	Fri, Oct 23, 2020	11.09	11.26	10.91	11.11
1617	NYSE	HRTG	Thu, Oct 22, 2020	10.95	11.16	10.89	10.95
1616	NYSE	HRTG	Wed, Oct 21, 2020	10.75	11.07	10.68	10.99
1615	NYSE	HRTG	Tue, Oct 20, 2020	10.68	10.75	10.62	10.70
1614	NYSE	HRTG	Mon, Oct 19, 2020	10.78	10.79	10.55	10.55
1613	NYSE	HRTG	Fri, Oct 16, 2020	10.61	10.74	10.41	10.73
1612	NYSE	HRTG	Thu, Oct 15, 2020	10.45	10.91	10.43	10.74
1611	NYSE	HRTG	Wed, Oct 14, 2020	10.47	10.72	10.40	10.60
1610	NYSE	HRTG	Tue, Oct 13, 2020	10.57	10.64	10.25	10.43
1609	NYSE	HRTG	Mon, Oct 12, 2020	10.44	10.68	10.38	10.66
1608	NYSE	HRTG	Fri, Oct 9, 2020	10.38	10.56	10.16	10.50
1607	NYSE	HRTG	Thu, Oct 8, 2020	10.39	10.41	10.12	10.26
1606	NYSE	HRTG	Wed, Oct 7, 2020	10.64	10.69	10.20	10.28
1605	NYSE	HRTG	Tue, Oct 6, 2020	10.75	10.92	10.52	10.55
1604	NYSE	HRTG	Mon, Oct 5, 2020	10.26	10.73	10.26	10.66
1603	NYSE	HRTG	Fri, Oct 2, 2020	10.03	10.35	9.99	10.23
1602	NYSE	HRTG	Thu, Oct 1, 2020	10.12	10.19	9.93	10.08
1601	NYSE	HRTG	Wed, Sep 30, 2020	10.19	10.28	9.93	10.12
1600	NYSE	HRTG	Tue, Sep 29, 2020	10.37	10.41	10.02	10.21
1599	NYSE	HRTG	Mon, Sep 28, 2020	10.32	10.69	10.30	10.43
1598	NYSE	HRTG	Fri, Sep 25, 2020	10.33	10.43	10.24	10.27
1597	NYSE	HRTG	Thu, Sep 24, 2020	10.12	10.71	10.06	10.43
1596	NYSE	HRTG	Wed, Sep 23, 2020	10.62	10.71	10.02	10.05
1595	NYSE	HRTG	Tue, Sep 22, 2020	10.84	10.98	10.52	10.70
1594	NYSE	HRTG	Mon, Sep 21, 2020	11.36	11.40	10.64	10.83
1593	NYSE	HRTG	Fri, Sep 18, 2020	11.73	11.73	11.31	11.56
1592	NYSE	HRTG	Thu, Sep 17, 2020	11.66	11.93	11.52	11.74
1591	NYSE	HRTG	Wed, Sep 16, 2020	12.06	12.11	11.77	11.77
1590	NYSE	HRTG	Tue, Sep 15, 2020	12.50	12.50	12.05	12.07
1589	NYSE	HRTG	Mon, Sep 14, 2020	12.29	12.53	12.18	12.42
1588	NYSE	HRTG	Fri, Sep 11, 2020	12.39	12.47	12.18	12.19
1587	NYSE	HRTG	Thu, Sep 10, 2020	12.43	12.57	12.32	12.33
1586	NYSE	HRTG	Wed, Sep 9, 2020	12.48	12.67	12.44	12.47
1585	NYSE	HRTG	Tue, Sep 8, 2020	12.79	12.83	12.27	12.38
1584	NYSE	HRTG	Fri, Sep 4, 2020	13.09	13.21	12.74	12.80
1583	NYSE	HRTG	Thu, Sep 3, 2020	13.08	13.22	12.84	12.94
1582	NYSE	HRTG	Wed, Sep 2, 2020	13.02	13.10	12.93	13.06
1581	NYSE	HRTG	Tue, Sep 1, 2020	12.94	13.13	12.85	13.06
1580	NYSE	HRTG	Mon, Aug 31, 2020	13.11	13.16	12.91	13.05
1579	NYSE	HRTG	Fri, Aug 28, 2020	13.16	13.23	12.97	13.20
1578	NYSE	HRTG	Thu, Aug 27, 2020	13.09	13.25	13.03	13.03
1577	NYSE	HRTG	Wed, Aug 26, 2020	13.05	13.16	12.99	13.00
1576	NYSE	HRTG	Tue, Aug 25, 2020	13.09	13.22	12.96	13.10
1575	NYSE	HRTG	Mon, Aug 24, 2020	13.10	13.20	12.92	13.01
1574	NYSE	HRTG	Fri, Aug 21, 2020	12.78	13.04	12.73	12.95
1573	NYSE	HRTG	Thu, Aug 20, 2020	12.90	13.02	12.81	12.88
1572	NYSE	HRTG	Wed, Aug 19, 2020	13.00	13.18	12.96	13.05
1571	NYSE	HRTG	Tue, Aug 18, 2020	12.96	13.12	12.92	12.98
1570	NYSE	HRTG	Mon, Aug 17, 2020	13.29	13.30	12.99	12.99
1569	NYSE	HRTG	Fri, Aug 14, 2020	13.26	13.35	13.19	13.26
1568	NYSE	HRTG	Thu, Aug 13, 2020	13.49	13.61	13.31	13.39
1567	NYSE	HRTG	Wed, Aug 12, 2020	13.82	13.87	13.54	13.61
1566	NYSE	HRTG	Tue, Aug 11, 2020	13.91	14.05	13.52	13.61
1565	NYSE	HRTG	Mon, Aug 10, 2020	13.57	13.98	13.50	13.70
1564	NYSE	HRTG	Fri, Aug 7, 2020	13.17	13.59	12.98	13.56
1563	NYSE	HRTG	Thu, Aug 6, 2020	12.80	13.46	12.77	13.30
1562	NYSE	HRTG	Wed, Aug 5, 2020	12.82	12.86	12.60	12.84
1561	NYSE	HRTG	Tue, Aug 4, 2020	12.29	13.19	12.16	12.72
1560	NYSE	HRTG	Mon, Aug 3, 2020	11.87	12.22	11.77	12.10
1559	NYSE	HRTG	Fri, Jul 31, 2020	12.00	12.07	11.71	11.87
1558	NYSE	HRTG	Thu, Jul 30, 2020	11.90	12.11	11.83	12.10
1557	NYSE	HRTG	Wed, Jul 29, 2020	12.09	12.16	12.03	12.12
1556	NYSE	HRTG	Tue, Jul 28, 2020	12.02	12.27	11.93	12.07
1555	NYSE	HRTG	Mon, Jul 27, 2020	12.05	12.21	11.98	12.08
1554	NYSE	HRTG	Fri, Jul 24, 2020	11.92	12.17	11.80	12.06
1553	NYSE	HRTG	Thu, Jul 23, 2020	12.23	12.30	11.84	11.92
1552	NYSE	HRTG	Wed, Jul 22, 2020	12.27	12.51	12.13	12.33
1551	NYSE	HRTG	Tue, Jul 21, 2020	12.39	12.58	12.26	12.44
1550	NYSE	HRTG	Mon, Jul 20, 2020	12.36	12.36	12.11	12.22
1549	NYSE	HRTG	Fri, Jul 17, 2020	12.21	12.55	12.08	12.45
1548	NYSE	HRTG	Thu, Jul 16, 2020	12.34	12.48	12.01	12.21
1547	NYSE	HRTG	Wed, Jul 15, 2020	13.00	13.02	12.39	12.43
1546	NYSE	HRTG	Tue, Jul 14, 2020	12.67	12.82	12.61	12.73
1545	NYSE	HRTG	Mon, Jul 13, 2020	12.93	12.93	12.56	12.68
1544	NYSE	HRTG	Fri, Jul 10, 2020	12.36	12.82	12.34	12.82
1543	NYSE	HRTG	Thu, Jul 9, 2020	12.43	12.53	12.17	12.30
1542	NYSE	HRTG	Wed, Jul 8, 2020	12.61	12.65	12.17	12.46
1541	NYSE	HRTG	Tue, Jul 7, 2020	12.60	12.80	12.47	12.49
1540	NYSE	HRTG	Mon, Jul 6, 2020	12.96	12.96	12.55	12.75
1539	NYSE	HRTG	Thu, Jul 2, 2020	12.97	12.97	12.57	12.73
1538	NYSE	HRTG	Wed, Jul 1, 2020	13.15	13.44	12.72	12.73
1537	NYSE	HRTG	Tue, Jun 30, 2020	12.48	13.09	12.41	13.09
1536	NYSE	HRTG	Mon, Jun 29, 2020	12.49	12.89	12.37	12.56
1535	NYSE	HRTG	Fri, Jun 26, 2020	12.11	12.36	11.84	12.34
1534	NYSE	HRTG	Thu, Jun 25, 2020	12.13	12.34	11.94	12.30
1533	NYSE	HRTG	Wed, Jun 24, 2020	12.42	12.42	11.92	12.22
1532	NYSE	HRTG	Tue, Jun 23, 2020	12.60	12.70	12.48	12.57
1531	NYSE	HRTG	Mon, Jun 22, 2020	12.20	12.72	12.03	12.39
1530	NYSE	HRTG	Fri, Jun 19, 2020	12.42	12.42	11.92	12.25
1529	NYSE	HRTG	Thu, Jun 18, 2020	12.05	12.40	12.05	12.25
1528	NYSE	HRTG	Wed, Jun 17, 2020	12.41	12.45	12.13	12.20
1527	NYSE	HRTG	Tue, Jun 16, 2020	12.22	12.76	12.20	12.49
1526	NYSE	HRTG	Mon, Jun 15, 2020	11.83	12.19	11.70	12.14
1525	NYSE	HRTG	Fri, Jun 12, 2020	12.36	12.36	12.00	12.19
1524	NYSE	HRTG	Thu, Jun 11, 2020	12.20	12.52	11.79	11.90
1523	NYSE	HRTG	Wed, Jun 10, 2020	13.36	13.36	12.59	12.72
1522	NYSE	HRTG	Tue, Jun 9, 2020	13.26	13.58	13.14	13.44
1521	NYSE	HRTG	Mon, Jun 8, 2020	13.33	13.68	13.32	13.50
1520	NYSE	HRTG	Fri, Jun 5, 2020	12.99	13.44	12.95	13.19
1519	NYSE	HRTG	Thu, Jun 4, 2020	12.78	12.91	12.69	12.85
1518	NYSE	HRTG	Wed, Jun 3, 2020	12.72	12.99	12.60	12.94
1517	NYSE	HRTG	Tue, Jun 2, 2020	12.27	12.60	12.27	12.48
1516	NYSE	HRTG	Mon, Jun 1, 2020	12.54	12.55	12.31	12.32
1515	NYSE	HRTG	Fri, May 29, 2020	12.36	12.64	11.76	12.54
1514	NYSE	HRTG	Thu, May 28, 2020	12.84	12.91	12.53	12.57
1513	NYSE	HRTG	Wed, May 27, 2020	12.34	12.89	12.34	12.66
1512	NYSE	HRTG	Tue, May 26, 2020	12.29	12.45	12.17	12.38
1511	NYSE	HRTG	Fri, May 22, 2020	12.05	12.05	11.70	11.87
1510	NYSE	HRTG	Thu, May 21, 2020	11.75	12.17	11.64	11.93
1509	NYSE	HRTG	Wed, May 20, 2020	11.54	11.95	11.54	11.71
1508	NYSE	HRTG	Tue, May 19, 2020	11.73	11.91	11.44	11.46
1507	NYSE	HRTG	Mon, May 18, 2020	11.75	12.05	11.72	11.89
1506	NYSE	HRTG	Fri, May 15, 2020	11.13	11.42	10.96	11.42
1505	NYSE	HRTG	Thu, May 14, 2020	11.25	11.25	10.84	11.15
1504	NYSE	HRTG	Wed, May 13, 2020	11.04	11.39	11.04	11.31
1503	NYSE	HRTG	Tue, May 12, 2020	11.64	11.73	11.20	11.23
1502	NYSE	HRTG	Mon, May 11, 2020	11.93	12.05	11.55	11.65
1501	NYSE	HRTG	Fri, May 8, 2020	11.95	12.20	11.80	12.05
1500	NYSE	HRTG	Thu, May 7, 2020	11.59	12.00	11.44	11.84
1499	NYSE	HRTG	Wed, May 6, 2020	11.20	11.45	10.96	11.38
1498	NYSE	HRTG	Tue, May 5, 2020	11.64	12.00	11.09	11.23
1497	NYSE	HRTG	Mon, May 4, 2020	10.69	11.03	10.57	10.94
1496	NYSE	HRTG	Fri, May 1, 2020	11.12	11.17	10.67	10.86
1495	NYSE	HRTG	Thu, Apr 30, 2020	11.44	11.49	11.21	11.34
1494	NYSE	HRTG	Wed, Apr 29, 2020	11.39	12.00	11.19	11.71
1493	NYSE	HRTG	Tue, Apr 28, 2020	11.14	11.21	10.93	11.05
1492	NYSE	HRTG	Mon, Apr 27, 2020	10.58	11.09	10.45	10.85
1491	NYSE	HRTG	Fri, Apr 24, 2020	10.75	10.79	10.41	10.60
1490	NYSE	HRTG	Thu, Apr 23, 2020	10.53	11.02	10.53	10.74
1489	NYSE	HRTG	Wed, Apr 22, 2020	10.68	10.79	10.39	10.56
1488	NYSE	HRTG	Tue, Apr 21, 2020	10.37	10.63	10.33	10.46
1487	NYSE	HRTG	Mon, Apr 20, 2020	10.83	10.95	10.50	10.68
1486	NYSE	HRTG	Fri, Apr 17, 2020	10.78	11.27	10.78	11.15
1485	NYSE	HRTG	Thu, Apr 16, 2020	10.35	10.59	10.07	10.57
1484	NYSE	HRTG	Wed, Apr 15, 2020	10.60	10.66	10.33	10.46
1483	NYSE	HRTG	Tue, Apr 14, 2020	11.41	11.45	10.84	10.98
1482	NYSE	HRTG	Mon, Apr 13, 2020	11.18	11.55	10.86	11.30
1481	NYSE	HRTG	Thu, Apr 9, 2020	10.90	11.37	10.82	11.30
1480	NYSE	HRTG	Wed, Apr 8, 2020	10.78	10.89	10.52	10.75
1479	NYSE	HRTG	Tue, Apr 7, 2020	10.72	10.80	10.41	10.61
1478	NYSE	HRTG	Mon, Apr 6, 2020	10.93	11.00	10.36	10.48
1477	NYSE	HRTG	Fri, Apr 3, 2020	10.38	10.59	9.94	10.40
1476	NYSE	HRTG	Thu, Apr 2, 2020	10.43	10.74	10.02	10.43
1475	NYSE	HRTG	Wed, Apr 1, 2020	10.17	10.71	10.17	10.59
1474	NYSE	HRTG	Tue, Mar 31, 2020	10.58	10.78	10.35	10.71
1473	NYSE	HRTG	Mon, Mar 30, 2020	10.10	10.88	9.92	10.83
1472	NYSE	HRTG	Fri, Mar 27, 2020	9.86	10.43	9.79	10.07
1471	NYSE	HRTG	Thu, Mar 26, 2020	9.74	10.38	9.74	10.26
1470	NYSE	HRTG	Wed, Mar 25, 2020	10.42	10.55	9.69	9.75
1469	NYSE	HRTG	Tue, Mar 24, 2020	10.17	10.70	9.91	10.41
1468	NYSE	HRTG	Mon, Mar 23, 2020	9.49	9.94	8.97	9.88
1467	NYSE	HRTG	Fri, Mar 20, 2020	9.72	10.07	9.22	9.50
1466	NYSE	HRTG	Thu, Mar 19, 2020	9.81	10.19	9.47	9.82
1465	NYSE	HRTG	Wed, Mar 18, 2020	10.17	10.23	9.36	9.80
1464	NYSE	HRTG	Tue, Mar 17, 2020	9.85	10.86	9.52	10.86
1463	NYSE	HRTG	Mon, Mar 16, 2020	9.59	10.35	9.42	9.53
1462	NYSE	HRTG	Fri, Mar 13, 2020	9.94	10.43	9.69	10.43
1461	NYSE	HRTG	Thu, Mar 12, 2020	9.84	10.20	7.50	9.36
1460	NYSE	HRTG	Wed, Mar 11, 2020	10.55	10.61	10.17	10.40
1459	NYSE	HRTG	Tue, Mar 10, 2020	11.00	11.06	10.41	10.86
1458	NYSE	HRTG	Mon, Mar 9, 2020	11.65	11.90	10.75	10.77
1457	NYSE	HRTG	Fri, Mar 6, 2020	11.92	12.31	11.82	12.27
1456	NYSE	HRTG	Thu, Mar 5, 2020	11.94	12.35	11.82	12.14
1455	NYSE	HRTG	Wed, Mar 4, 2020	11.90	12.24	11.70	12.21
1454	NYSE	HRTG	Tue, Mar 3, 2020	11.84	11.98	11.54	11.74
1453	NYSE	HRTG	Mon, Mar 2, 2020	11.11	11.86	11.05	11.85
1452	NYSE	HRTG	Fri, Feb 28, 2020	11.79	12.01	10.84	11.16
1451	NYSE	HRTG	Thu, Feb 27, 2020	11.68	11.92	11.33	11.38
1450	NYSE	HRTG	Wed, Feb 26, 2020	11.82	11.91	11.66	11.87
1449	NYSE	HRTG	Tue, Feb 25, 2020	12.08	12.11	11.67	11.75
1448	NYSE	HRTG	Mon, Feb 24, 2020	12.09	12.24	12.02	12.09
1447	NYSE	HRTG	Fri, Feb 21, 2020	12.23	12.47	12.23	12.33
1446	NYSE	HRTG	Thu, Feb 20, 2020	12.17	12.29	12.08	12.21
1445	NYSE	HRTG	Wed, Feb 19, 2020	12.50	12.50	12.17	12.19
1444	NYSE	HRTG	Tue, Feb 18, 2020	12.71	12.79	12.40	12.45
1443	NYSE	HRTG	Fri, Feb 14, 2020	12.65	12.73	12.59	12.73
1442	NYSE	HRTG	Thu, Feb 13, 2020	12.52	12.62	12.47	12.62
1441	NYSE	HRTG	Wed, Feb 12, 2020	12.80	12.80	12.57	12.60
1440	NYSE	HRTG	Tue, Feb 11, 2020	12.64	12.75	12.61	12.70
1439	NYSE	HRTG	Mon, Feb 10, 2020	12.39	12.58	12.26	12.56
1438	NYSE	HRTG	Fri, Feb 7, 2020	12.35	12.44	12.26	12.39
1437	NYSE	HRTG	Thu, Feb 6, 2020	12.52	12.53	12.32	12.39
1436	NYSE	HRTG	Wed, Feb 5, 2020	12.25	12.55	12.22	12.50
1435	NYSE	HRTG	Tue, Feb 4, 2020	12.17	12.26	12.02	12.15
1434	NYSE	HRTG	Mon, Feb 3, 2020	12.13	12.30	12.02	12.07
1433	NYSE	HRTG	Fri, Jan 31, 2020	12.14	12.18	11.80	12.06
1432	NYSE	HRTG	Thu, Jan 30, 2020	12.10	12.23	12.00	12.22
1431	NYSE	HRTG	Wed, Jan 29, 2020	12.21	12.27	12.05	12.18
1430	NYSE	HRTG	Tue, Jan 28, 2020	12.63	12.67	12.16	12.21
1429	NYSE	HRTG	Mon, Jan 27, 2020	12.62	12.72	12.45	12.57
1428	NYSE	HRTG	Fri, Jan 24, 2020	12.93	12.97	12.71	12.74
1427	NYSE	HRTG	Thu, Jan 23, 2020	12.70	13.00	12.65	12.98
1426	NYSE	HRTG	Wed, Jan 22, 2020	12.79	12.84	12.67	12.80
1425	NYSE	HRTG	Tue, Jan 21, 2020	12.92	12.98	12.72	12.73
1424	NYSE	HRTG	Fri, Jan 17, 2020	13.03	13.03	12.86	12.99
1423	NYSE	HRTG	Thu, Jan 16, 2020	12.97	13.09	12.84	12.96
1422	NYSE	HRTG	Wed, Jan 15, 2020	12.84	13.08	12.81	12.90
1421	NYSE	HRTG	Tue, Jan 14, 2020	12.75	12.96	12.70	12.91
1420	NYSE	HRTG	Mon, Jan 13, 2020	12.70	12.86	12.59	12.78
1419	NYSE	HRTG	Fri, Jan 10, 2020	12.79	12.79	12.60	12.67
1418	NYSE	HRTG	Thu, Jan 9, 2020	12.85	12.91	12.65	12.69
1417	NYSE	HRTG	Wed, Jan 8, 2020	12.97	12.97	12.78	12.78
1416	NYSE	HRTG	Tue, Jan 7, 2020	13.06	13.12	12.83	12.95
1415	NYSE	HRTG	Mon, Jan 6, 2020	13.09	13.18	12.92	13.11
1414	NYSE	HRTG	Fri, Jan 3, 2020	12.95	13.14	12.88	13.08
1413	NYSE	HRTG	Thu, Jan 2, 2020	13.32	13.32	12.97	13.13
1412	NYSE	HRTG	Tue, Dec 31, 2019	13.31	13.46	13.20	13.25
1411	NYSE	HRTG	Mon, Dec 30, 2019	13.38	13.43	13.21	13.31
1410	NYSE	HRTG	Fri, Dec 27, 2019	13.26	13.46	13.13	13.37
1409	NYSE	HRTG	Thu, Dec 26, 2019	13.07	13.36	13.07	13.18
1408	NYSE	HRTG	Tue, Dec 24, 2019	13.05	13.21	13.01	13.15
1407	NYSE	HRTG	Mon, Dec 23, 2019	12.82	12.97	12.73	12.92
1406	NYSE	HRTG	Fri, Dec 20, 2019	12.92	13.05	12.72	12.82
1405	NYSE	HRTG	Thu, Dec 19, 2019	12.95	13.06	12.72	12.94
1404	NYSE	HRTG	Wed, Dec 18, 2019	13.23	13.26	13.07	13.09
1403	NYSE	HRTG	Tue, Dec 17, 2019	13.19	13.29	13.03	13.15
1402	NYSE	HRTG	Mon, Dec 16, 2019	13.29	13.39	13.13	13.19
1401	NYSE	HRTG	Fri, Dec 13, 2019	13.39	13.39	12.97	13.21
1400	NYSE	HRTG	Thu, Dec 12, 2019	13.34	13.82	13.34	13.34
1399	NYSE	HRTG	Wed, Dec 11, 2019	13.37	13.42	13.10	13.27
1398	NYSE	HRTG	Tue, Dec 10, 2019	13.30	13.41	13.16	13.36
1397	NYSE	HRTG	Mon, Dec 9, 2019	13.24	13.30	13.14	13.24
1396	NYSE	HRTG	Fri, Dec 6, 2019	13.26	13.37	13.20	13.27
1395	NYSE	HRTG	Thu, Dec 5, 2019	13.48	13.48	13.21	13.22
1394	NYSE	HRTG	Wed, Dec 4, 2019	13.40	13.54	13.30	13.44
1393	NYSE	HRTG	Tue, Dec 3, 2019	13.41	13.44	13.14	13.31
1392	NYSE	HRTG	Mon, Dec 2, 2019	13.73	13.75	13.52	13.53
1391	NYSE	HRTG	Fri, Nov 29, 2019	13.56	13.80	13.55	13.69
1390	NYSE	HRTG	Wed, Nov 27, 2019	13.61	13.61	13.44	13.57
1389	NYSE	HRTG	Tue, Nov 26, 2019	13.56	13.73	13.43	13.48
1388	NYSE	HRTG	Mon, Nov 25, 2019	13.52	13.66	13.49	13.54
1387	NYSE	HRTG	Fri, Nov 22, 2019	13.55	13.64	13.47	13.48
1386	NYSE	HRTG	Thu, Nov 21, 2019	13.68	13.70	13.50	13.57
1385	NYSE	HRTG	Wed, Nov 20, 2019	13.72	13.92	13.62	13.64
1384	NYSE	HRTG	Tue, Nov 19, 2019	14.01	14.05	13.62	13.73
1383	NYSE	HRTG	Mon, Nov 18, 2019	14.00	14.05	13.86	13.89
1382	NYSE	HRTG	Fri, Nov 15, 2019	14.39	14.39	14.00	14.01
1381	NYSE	HRTG	Thu, Nov 14, 2019	14.15	14.42	14.10	14.30
1380	NYSE	HRTG	Wed, Nov 13, 2019	14.28	14.44	14.23	14.33
1379	NYSE	HRTG	Tue, Nov 12, 2019	14.41	14.81	14.30	14.41
1378	NYSE	HRTG	Mon, Nov 11, 2019	14.60	14.60	14.26	14.30
1377	NYSE	HRTG	Fri, Nov 8, 2019	14.67	14.85	14.61	14.65
1376	NYSE	HRTG	Thu, Nov 7, 2019	14.68	14.90	14.65	14.74
1375	NYSE	HRTG	Wed, Nov 6, 2019	14.58	14.80	14.51	14.67
1374	NYSE	HRTG	Tue, Nov 5, 2019	14.32	14.57	14.08	14.52
1373	NYSE	HRTG	Mon, Nov 4, 2019	15.51	15.51	14.76	14.82
1372	NYSE	HRTG	Fri, Nov 1, 2019	14.05	15.61	14.05	15.37
1371	NYSE	HRTG	Thu, Oct 31, 2019	13.60	13.64	13.24	13.32
1370	NYSE	HRTG	Wed, Oct 30, 2019	13.62	13.84	13.53	13.72
1369	NYSE	HRTG	Tue, Oct 29, 2019	13.55	13.69	13.46	13.64
1368	NYSE	HRTG	Mon, Oct 28, 2019	13.64	13.73	13.51	13.52
1367	NYSE	HRTG	Fri, Oct 25, 2019	13.86	13.92	13.58	13.62
1366	NYSE	HRTG	Thu, Oct 24, 2019	14.00	14.01	13.80	13.92
1365	NYSE	HRTG	Wed, Oct 23, 2019	13.84	13.99	13.76	13.98
1364	NYSE	HRTG	Tue, Oct 22, 2019	13.99	14.09	13.91	13.93
1363	NYSE	HRTG	Mon, Oct 21, 2019	14.15	14.24	14.00	14.03
1362	NYSE	HRTG	Fri, Oct 18, 2019	13.94	14.07	13.88	14.00
1361	NYSE	HRTG	Thu, Oct 17, 2019	13.83	14.03	13.83	13.93
1360	NYSE	HRTG	Wed, Oct 16, 2019	13.80	13.95	13.77	13.82
1359	NYSE	HRTG	Tue, Oct 15, 2019	13.96	14.16	13.79	13.86
1358	NYSE	HRTG	Mon, Oct 14, 2019	13.92	14.03	13.82	13.93
1357	NYSE	HRTG	Fri, Oct 11, 2019	13.99	14.21	13.91	13.95
1356	NYSE	HRTG	Thu, Oct 10, 2019	13.58	14.03	13.55	13.83
1355	NYSE	HRTG	Wed, Oct 9, 2019	13.74	13.74	13.39	13.48
1354	NYSE	HRTG	Tue, Oct 8, 2019	13.71	13.99	13.59	13.61
1353	NYSE	HRTG	Mon, Oct 7, 2019	14.30	14.30	13.82	13.83
1352	NYSE	HRTG	Fri, Oct 4, 2019	14.25	14.44	14.19	14.34
1351	NYSE	HRTG	Thu, Oct 3, 2019	14.05	14.22	13.92	14.20
1350	NYSE	HRTG	Wed, Oct 2, 2019	14.31	14.60	13.96	14.03
1349	NYSE	HRTG	Tue, Oct 1, 2019	14.95	15.16	14.36	14.40
1348	NYSE	HRTG	Mon, Sep 30, 2019	14.88	15.08	14.85	14.95
1347	NYSE	HRTG	Fri, Sep 27, 2019	15.04	15.10	14.81	14.86
1346	NYSE	HRTG	Thu, Sep 26, 2019	15.05	15.11	14.95	15.00
1345	NYSE	HRTG	Wed, Sep 25, 2019	14.96	15.11	14.87	15.10
1344	NYSE	HRTG	Tue, Sep 24, 2019	14.71	15.14	14.71	15.02
1343	NYSE	HRTG	Mon, Sep 23, 2019	14.50	14.83	14.50	14.69
1342	NYSE	HRTG	Fri, Sep 20, 2019	14.74	14.87	14.51	14.67
1341	NYSE	HRTG	Thu, Sep 19, 2019	14.84	15.08	14.75	14.76
1340	NYSE	HRTG	Wed, Sep 18, 2019	14.96	15.09	14.79	14.87
1339	NYSE	HRTG	Tue, Sep 17, 2019	15.09	15.22	14.92	15.02
1338	NYSE	HRTG	Mon, Sep 16, 2019	14.92	15.38	14.92	15.17
1337	NYSE	HRTG	Fri, Sep 13, 2019	15.29	15.33	14.72	15.04
1336	NYSE	HRTG	Thu, Sep 12, 2019	14.87	15.42	14.74	15.19
1335	NYSE	HRTG	Wed, Sep 11, 2019	14.47	14.99	14.47	14.95
1334	NYSE	HRTG	Tue, Sep 10, 2019	14.15	14.65	14.15	14.37
1333	NYSE	HRTG	Mon, Sep 9, 2019	14.01	14.22	13.96	14.13
1332	NYSE	HRTG	Fri, Sep 6, 2019	14.19	14.24	13.92	13.93
1331	NYSE	HRTG	Thu, Sep 5, 2019	14.22	14.57	14.14	14.15
1330	NYSE	HRTG	Wed, Sep 4, 2019	14.13	14.22	13.94	14.10
1329	NYSE	HRTG	Tue, Sep 3, 2019	13.19	14.22	13.19	14.01
1328	NYSE	HRTG	Fri, Aug 30, 2019	13.56	13.65	12.88	13.11
1327	NYSE	HRTG	Thu, Aug 29, 2019	13.32	13.74	13.21	13.54
1326	NYSE	HRTG	Wed, Aug 28, 2019	14.22	14.22	13.26	13.33
1325	NYSE	HRTG	Tue, Aug 27, 2019	14.54	14.60	14.11	14.16
1324	NYSE	HRTG	Mon, Aug 26, 2019	14.36	14.44	14.20	14.44
1323	NYSE	HRTG	Fri, Aug 23, 2019	14.59	14.73	14.27	14.30
1322	NYSE	HRTG	Thu, Aug 22, 2019	14.66	14.78	14.60	14.64
1321	NYSE	HRTG	Wed, Aug 21, 2019	14.47	14.62	14.45	14.57
1320	NYSE	HRTG	Tue, Aug 20, 2019	14.48	14.78	14.24	14.38
1319	NYSE	HRTG	Mon, Aug 19, 2019	14.58	14.73	14.43	14.45
1318	NYSE	HRTG	Fri, Aug 16, 2019	14.13	14.49	14.09	14.44
1317	NYSE	HRTG	Thu, Aug 15, 2019	14.07	14.21	14.02	14.06
1316	NYSE	HRTG	Wed, Aug 14, 2019	14.27	14.40	14.03	14.09
1315	NYSE	HRTG	Tue, Aug 13, 2019	14.33	14.66	14.28	14.49
1314	NYSE	HRTG	Mon, Aug 12, 2019	14.61	14.76	14.40	14.43
1313	NYSE	HRTG	Fri, Aug 9, 2019	14.52	14.79	14.47	14.67
1312	NYSE	HRTG	Thu, Aug 8, 2019	14.17	14.57	14.17	14.48
1311	NYSE	HRTG	Wed, Aug 7, 2019	13.64	14.19	13.52	14.06
1310	NYSE	HRTG	Tue, Aug 6, 2019	13.29	13.86	13.29	13.78
1309	NYSE	HRTG	Mon, Aug 5, 2019	13.65	13.73	13.21	13.29
1308	NYSE	HRTG	Fri, Aug 2, 2019	15.00	15.01	13.63	13.91
1307	NYSE	HRTG	Thu, Aug 1, 2019	13.44	13.51	13.21	13.38
1306	NYSE	HRTG	Wed, Jul 31, 2019	13.45	13.79	13.44	13.44
1305	NYSE	HRTG	Tue, Jul 30, 2019	13.33	13.51	13.24	13.37
1304	NYSE	HRTG	Mon, Jul 29, 2019	13.51	13.66	13.28	13.32
1303	NYSE	HRTG	Fri, Jul 26, 2019	13.57	13.60	13.41	13.52
1302	NYSE	HRTG	Thu, Jul 25, 2019	13.85	13.99	13.51	13.53
1301	NYSE	HRTG	Wed, Jul 24, 2019	13.80	13.91	13.57	13.89
1300	NYSE	HRTG	Tue, Jul 23, 2019	13.73	13.85	13.50	13.81
1299	NYSE	HRTG	Mon, Jul 22, 2019	13.95	14.07	13.67	13.73
1298	NYSE	HRTG	Fri, Jul 19, 2019	13.93	14.19	13.42	14.08
1297	NYSE	HRTG	Thu, Jul 18, 2019	15.29	15.32	13.99	14.04
1296	NYSE	HRTG	Wed, Jul 17, 2019	15.47	15.47	15.02	15.29
1295	NYSE	HRTG	Tue, Jul 16, 2019	15.36	15.67	14.93	15.52
1294	NYSE	HRTG	Mon, Jul 15, 2019	16.03	16.03	15.84	15.95
1293	NYSE	HRTG	Fri, Jul 12, 2019	16.07	16.12	15.96	16.04
1292	NYSE	HRTG	Thu, Jul 11, 2019	15.96	16.14	15.90	16.08
1291	NYSE	HRTG	Wed, Jul 10, 2019	16.04	16.12	15.97	16.00
1290	NYSE	HRTG	Tue, Jul 9, 2019	16.04	16.11	15.93	16.04
1289	NYSE	HRTG	Mon, Jul 8, 2019	16.08	16.38	16.05	16.13
1288	NYSE	HRTG	Fri, Jul 5, 2019	16.07	16.17	15.90	16.15
1287	NYSE	HRTG	Wed, Jul 3, 2019	15.90	16.15	15.90	16.03
1286	NYSE	HRTG	Tue, Jul 2, 2019	16.10	16.18	15.69	15.83
1285	NYSE	HRTG	Mon, Jul 1, 2019	15.51	15.72	15.42	15.64
1284	NYSE	HRTG	Fri, Jun 28, 2019	15.16	15.54	15.12	15.41
1283	NYSE	HRTG	Thu, Jun 27, 2019	14.71	15.15	14.69	15.14
1282	NYSE	HRTG	Wed, Jun 26, 2019	15.04	15.17	14.71	14.72
1281	NYSE	HRTG	Tue, Jun 25, 2019	14.75	15.16	14.73	15.05
1280	NYSE	HRTG	Mon, Jun 24, 2019	15.00	15.13	14.69	14.74
1279	NYSE	HRTG	Fri, Jun 21, 2019	14.95	15.14	14.95	14.96
1278	NYSE	HRTG	Thu, Jun 20, 2019	15.10	15.22	14.93	15.02
1277	NYSE	HRTG	Wed, Jun 19, 2019	15.11	15.22	15.06	15.07
1276	NYSE	HRTG	Tue, Jun 18, 2019	15.31	15.44	14.98	15.07
1275	NYSE	HRTG	Mon, Jun 17, 2019	15.49	15.62	15.15	15.25
1274	NYSE	HRTG	Fri, Jun 14, 2019	15.65	15.65	15.45	15.51
1273	NYSE	HRTG	Thu, Jun 13, 2019	15.63	15.66	15.49	15.59
1272	NYSE	HRTG	Wed, Jun 12, 2019	15.44	15.73	15.41	15.54
1271	NYSE	HRTG	Tue, Jun 11, 2019	15.68	15.79	15.30	15.47
1270	NYSE	HRTG	Mon, Jun 10, 2019	15.45	15.74	15.45	15.65
1269	NYSE	HRTG	Fri, Jun 7, 2019	15.56	15.67	15.44	15.46
1268	NYSE	HRTG	Thu, Jun 6, 2019	15.41	15.64	15.27	15.52
1267	NYSE	HRTG	Wed, Jun 5, 2019	15.45	15.49	15.21	15.46
1266	NYSE	HRTG	Tue, Jun 4, 2019	14.99	15.41	14.93	15.40
1265	NYSE	HRTG	Mon, Jun 3, 2019	14.58	14.91	14.54	14.91
1264	NYSE	HRTG	Fri, May 31, 2019	14.53	14.68	14.49	14.63
1263	NYSE	HRTG	Thu, May 30, 2019	15.05	15.12	14.64	14.69
1262	NYSE	HRTG	Wed, May 29, 2019	15.17	15.33	14.95	15.05
1261	NYSE	HRTG	Tue, May 28, 2019	15.43	15.45	15.28	15.31
1260	NYSE	HRTG	Fri, May 24, 2019	15.32	15.45	15.25	15.37
1259	NYSE	HRTG	Thu, May 23, 2019	15.38	15.38	14.98	15.27
1258	NYSE	HRTG	Wed, May 22, 2019	15.37	15.47	15.27	15.39
1257	NYSE	HRTG	Tue, May 21, 2019	15.40	15.43	15.21	15.33
1256	NYSE	HRTG	Mon, May 20, 2019	15.55	15.68	15.25	15.30
1255	NYSE	HRTG	Fri, May 17, 2019	15.79	16.06	15.55	15.63
1254	NYSE	HRTG	Thu, May 16, 2019	15.60	16.05	15.52	15.80
1253	NYSE	HRTG	Wed, May 15, 2019	15.48	16.05	15.20	15.50
1252	NYSE	HRTG	Tue, May 14, 2019	14.71	15.36	14.71	15.16
1251	NYSE	HRTG	Mon, May 13, 2019	14.75	14.89	14.62	14.77
1250	NYSE	HRTG	Fri, May 10, 2019	14.33	14.73	14.33	14.73
1249	NYSE	HRTG	Thu, May 9, 2019	14.05	14.71	14.05	14.34
1248	NYSE	HRTG	Wed, May 8, 2019	13.95	14.28	13.92	14.24
1247	NYSE	HRTG	Tue, May 7, 2019	13.75	14.42	13.75	14.00
1246	NYSE	HRTG	Mon, May 6, 2019	13.23	13.72	13.23	13.67
1245	NYSE	HRTG	Fri, May 3, 2019	13.74	13.75	13.41	13.43
1244	NYSE	HRTG	Thu, May 2, 2019	13.55	13.73	13.55	13.65
1243	NYSE	HRTG	Wed, May 1, 2019	13.71	13.76	13.57	13.57
1242	NYSE	HRTG	Tue, Apr 30, 2019	13.59	13.68	13.31	13.64
1241	NYSE	HRTG	Mon, Apr 29, 2019	13.27	13.73	13.27	13.59
1240	NYSE	HRTG	Fri, Apr 26, 2019	13.39	13.52	13.26	13.29
1239	NYSE	HRTG	Thu, Apr 25, 2019	13.44	13.51	13.22	13.41
1238	NYSE	HRTG	Wed, Apr 24, 2019	13.60	13.66	13.47	13.48
1237	NYSE	HRTG	Tue, Apr 23, 2019	13.65	13.81	13.54	13.65
1236	NYSE	HRTG	Mon, Apr 22, 2019	14.09	14.24	13.61	13.66
1235	NYSE	HRTG	Thu, Apr 18, 2019	14.09	14.49	14.09	14.29
1234	NYSE	HRTG	Wed, Apr 17, 2019	14.36	14.40	14.02	14.06
1233	NYSE	HRTG	Tue, Apr 16, 2019	14.22	14.51	14.17	14.41
1232	NYSE	HRTG	Mon, Apr 15, 2019	14.35	14.35	14.14	14.16
1231	NYSE	HRTG	Fri, Apr 12, 2019	14.50	14.51	14.22	14.27
1230	NYSE	HRTG	Thu, Apr 11, 2019	14.56	14.56	14.36	14.43
1229	NYSE	HRTG	Wed, Apr 10, 2019	14.44	14.52	14.39	14.47
1228	NYSE	HRTG	Tue, Apr 9, 2019	14.45	14.69	13.95	14.57
1227	NYSE	HRTG	Mon, Apr 8, 2019	14.67	14.74	14.41	14.52
1226	NYSE	HRTG	Fri, Apr 5, 2019	14.66	14.89	14.51	14.71
1225	NYSE	HRTG	Thu, Apr 4, 2019	14.56	14.81	14.40	14.66
1224	NYSE	HRTG	Wed, Apr 3, 2019	14.79	14.79	14.47	14.56
1223	NYSE	HRTG	Tue, Apr 2, 2019	14.73	14.83	14.56	14.69
1222	NYSE	HRTG	Mon, Apr 1, 2019	14.61	14.74	14.46	14.70
1221	NYSE	HRTG	Fri, Mar 29, 2019	14.81	14.83	14.49	14.60
1220	NYSE	HRTG	Thu, Mar 28, 2019	14.82	14.93	14.58	14.70
1219	NYSE	HRTG	Wed, Mar 27, 2019	14.60	14.96	14.60	14.82
1218	NYSE	HRTG	Tue, Mar 26, 2019	14.80	14.84	14.49	14.64
1217	NYSE	HRTG	Mon, Mar 25, 2019	14.45	15.09	14.45	14.74
1216	NYSE	HRTG	Fri, Mar 22, 2019	14.55	14.63	14.33	14.49
1215	NYSE	HRTG	Thu, Mar 21, 2019	14.51	14.78	14.50	14.54
1214	NYSE	HRTG	Wed, Mar 20, 2019	14.85	14.87	14.60	14.60
1213	NYSE	HRTG	Tue, Mar 19, 2019	15.13	15.21	14.77	14.85
1212	NYSE	HRTG	Mon, Mar 18, 2019	14.94	15.26	14.93	15.14
1211	NYSE	HRTG	Fri, Mar 15, 2019	14.73	15.19	14.73	15.03
1210	NYSE	HRTG	Thu, Mar 14, 2019	14.53	14.76	14.52	14.73
1209	NYSE	HRTG	Wed, Mar 13, 2019	14.32	14.70	14.32	14.43
1208	NYSE	HRTG	Tue, Mar 12, 2019	14.03	14.64	14.03	14.31
1207	NYSE	HRTG	Mon, Mar 11, 2019	14.22	14.38	13.85	14.01
1206	NYSE	HRTG	Fri, Mar 8, 2019	14.07	14.20	13.81	13.95
1205	NYSE	HRTG	Thu, Mar 7, 2019	14.64	14.75	14.13	14.14
1204	NYSE	HRTG	Wed, Mar 6, 2019	15.18	15.18	14.69	14.78
1203	NYSE	HRTG	Tue, Mar 5, 2019	15.06	15.20	14.84	15.16
1202	NYSE	HRTG	Mon, Mar 4, 2019	14.56	15.25	14.52	15.12
1201	NYSE	HRTG	Fri, Mar 1, 2019	15.24	15.24	14.48	14.88
1200	NYSE	HRTG	Thu, Feb 28, 2019	15.00	15.09	14.87	14.92
1199	NYSE	HRTG	Wed, Feb 27, 2019	14.77	15.12	14.77	15.07
1198	NYSE	HRTG	Tue, Feb 26, 2019	14.83	14.97	14.79	14.84
1197	NYSE	HRTG	Mon, Feb 25, 2019	15.02	15.15	14.92	14.92
1196	NYSE	HRTG	Fri, Feb 22, 2019	15.00	15.05	14.86	14.99
1195	NYSE	HRTG	Thu, Feb 21, 2019	15.00	15.21	14.93	15.00
1194	NYSE	HRTG	Wed, Feb 20, 2019	15.10	15.39	14.83	14.98
1193	NYSE	HRTG	Tue, Feb 19, 2019	14.75	15.31	14.75	15.28
1192	NYSE	HRTG	Fri, Feb 15, 2019	14.61	14.89	14.56	14.76
1191	NYSE	HRTG	Thu, Feb 14, 2019	14.70	14.70	14.47	14.50
1190	NYSE	HRTG	Wed, Feb 13, 2019	14.83	14.95	14.69	14.76
1189	NYSE	HRTG	Tue, Feb 12, 2019	15.10	15.17	14.78	14.87
1188	NYSE	HRTG	Mon, Feb 11, 2019	14.84	15.12	14.62	15.05
1187	NYSE	HRTG	Fri, Feb 8, 2019	14.54	14.81	14.47	14.76
1186	NYSE	HRTG	Thu, Feb 7, 2019	14.76	14.96	14.51	14.74
1185	NYSE	HRTG	Wed, Feb 6, 2019	14.84	15.01	14.58	14.77
1184	NYSE	HRTG	Tue, Feb 5, 2019	15.01	15.04	14.77	14.87
1183	NYSE	HRTG	Mon, Feb 4, 2019	14.97	15.09	14.69	14.97
1182	NYSE	HRTG	Fri, Feb 1, 2019	14.61	15.00	14.50	14.98
1181	NYSE	HRTG	Thu, Jan 31, 2019	14.56	14.64	14.39	14.52
1180	NYSE	HRTG	Wed, Jan 30, 2019	14.61	14.65	14.46	14.58
1179	NYSE	HRTG	Tue, Jan 29, 2019	14.58	14.63	14.46	14.52
1178	NYSE	HRTG	Mon, Jan 28, 2019	14.63	14.78	14.50	14.59
1177	NYSE	HRTG	Fri, Jan 25, 2019	14.87	14.94	14.66	14.70
1176	NYSE	HRTG	Thu, Jan 24, 2019	15.00	15.00	14.71	14.77
1175	NYSE	HRTG	Wed, Jan 23, 2019	14.94	15.04	14.81	14.99
1174	NYSE	HRTG	Tue, Jan 22, 2019	15.05	15.14	14.82	14.95
1173	NYSE	HRTG	Fri, Jan 18, 2019	15.00	15.11	14.83	15.09
1172	NYSE	HRTG	Thu, Jan 17, 2019	14.97	15.06	14.79	14.95
1171	NYSE	HRTG	Wed, Jan 16, 2019	14.68	14.98	14.68	14.98
1170	NYSE	HRTG	Tue, Jan 15, 2019	14.67	14.72	14.49	14.65
1169	NYSE	HRTG	Mon, Jan 14, 2019	14.63	14.77	14.54	14.68
1168	NYSE	HRTG	Fri, Jan 11, 2019	14.86	14.86	14.60	14.70
1167	NYSE	HRTG	Thu, Jan 10, 2019	14.91	15.09	14.80	14.89
1166	NYSE	HRTG	Wed, Jan 9, 2019	15.00	15.36	14.89	15.00
1165	NYSE	HRTG	Tue, Jan 8, 2019	14.99	15.00	14.71	15.00
1164	NYSE	HRTG	Mon, Jan 7, 2019	14.99	15.11	14.82	14.87
1163	NYSE	HRTG	Fri, Jan 4, 2019	14.91	15.13	14.83	15.00
1162	NYSE	HRTG	Thu, Jan 3, 2019	14.92	14.92	14.49	14.57
1161	NYSE	HRTG	Wed, Jan 2, 2019	14.60	15.01	14.52	14.95
1160	NYSE	HRTG	Mon, Dec 31, 2018	14.70	14.79	14.46	14.72
1159	NYSE	HRTG	Fri, Dec 28, 2018	14.48	14.87	14.42	14.68
1158	NYSE	HRTG	Thu, Dec 27, 2018	14.15	14.45	14.07	14.43
1157	NYSE	HRTG	Wed, Dec 26, 2018	14.15	14.38	13.87	14.35
1156	NYSE	HRTG	Mon, Dec 24, 2018	14.34	14.50	14.00	14.06
1155	NYSE	HRTG	Fri, Dec 21, 2018	14.92	15.20	14.38	14.43
1154	NYSE	HRTG	Thu, Dec 20, 2018	14.73	15.03	14.68	14.90
1153	NYSE	HRTG	Wed, Dec 19, 2018	15.04	15.12	14.66	14.73
1152	NYSE	HRTG	Tue, Dec 18, 2018	14.81	15.18	14.80	15.00
1151	NYSE	HRTG	Mon, Dec 17, 2018	14.45	15.02	14.44	14.74
1150	NYSE	HRTG	Fri, Dec 14, 2018	14.53	14.70	14.50	14.52
1149	NYSE	HRTG	Thu, Dec 13, 2018	14.74	14.87	14.44	14.62
1148	NYSE	HRTG	Wed, Dec 12, 2018	14.95	15.07	14.76	14.76
1147	NYSE	HRTG	Tue, Dec 11, 2018	15.19	15.31	14.80	14.80
1146	NYSE	HRTG	Mon, Dec 10, 2018	15.24	15.24	14.53	14.83
1145	NYSE	HRTG	Fri, Dec 7, 2018	15.56	15.75	14.99	15.11
1144	NYSE	HRTG	Thu, Dec 6, 2018	14.82	15.57	14.82	15.56
1143	NYSE	HRTG	Tue, Dec 4, 2018	15.65	15.65	14.84	14.95
1142	NYSE	HRTG	Mon, Dec 3, 2018	16.08	16.08	15.59	15.71
1141	NYSE	HRTG	Fri, Nov 30, 2018	15.95	16.12	15.95	16.05
1140	NYSE	HRTG	Thu, Nov 29, 2018	16.04	16.08	15.86	16.04
1139	NYSE	HRTG	Wed, Nov 28, 2018	15.96	16.18	15.69	16.15
1138	NYSE	HRTG	Tue, Nov 27, 2018	16.16	16.39	15.88	15.89
1137	NYSE	HRTG	Mon, Nov 26, 2018	16.27	16.48	15.99	16.16
1136	NYSE	HRTG	Fri, Nov 23, 2018	16.10	16.39	16.09	16.20
1135	NYSE	HRTG	Wed, Nov 21, 2018	15.96	16.37	15.92	16.18
1134	NYSE	HRTG	Tue, Nov 20, 2018	16.01	16.07	15.84	15.91
1133	NYSE	HRTG	Mon, Nov 19, 2018	15.82	16.16	15.80	16.12
1132	NYSE	HRTG	Fri, Nov 16, 2018	15.96	16.06	15.60	15.85
1131	NYSE	HRTG	Thu, Nov 15, 2018	15.70	16.12	15.59	16.08
1130	NYSE	HRTG	Wed, Nov 14, 2018	16.35	16.35	15.61	15.83
1129	NYSE	HRTG	Tue, Nov 13, 2018	16.28	16.62	16.13	16.15
1128	NYSE	HRTG	Mon, Nov 12, 2018	16.15	16.64	15.90	16.28
1127	NYSE	HRTG	Fri, Nov 9, 2018	16.80	16.92	16.12	16.25
1126	NYSE	HRTG	Thu, Nov 8, 2018	16.50	16.96	16.47	16.86
1125	NYSE	HRTG	Wed, Nov 7, 2018	16.63	16.63	15.89	16.25
1124	NYSE	HRTG	Tue, Nov 6, 2018	16.21	16.69	16.13	16.56
1123	NYSE	HRTG	Mon, Nov 5, 2018	16.38	16.71	15.95	16.03
1122	NYSE	HRTG	Fri, Nov 2, 2018	15.27	16.41	15.20	16.35
1121	NYSE	HRTG	Thu, Nov 1, 2018	14.65	15.57	14.23	15.04
1120	NYSE	HRTG	Wed, Oct 31, 2018	14.18	14.22	13.94	13.96
1119	NYSE	HRTG	Tue, Oct 30, 2018	13.84	14.10	13.69	14.09
1118	NYSE	HRTG	Mon, Oct 29, 2018	13.93	14.05	13.77	13.84
1117	NYSE	HRTG	Fri, Oct 26, 2018	13.29	13.87	13.29	13.79
1116	NYSE	HRTG	Thu, Oct 25, 2018	13.17	13.48	13.12	13.37
1115	NYSE	HRTG	Wed, Oct 24, 2018	13.39	13.51	13.12	13.12
1114	NYSE	HRTG	Tue, Oct 23, 2018	13.35	13.63	13.25	13.50
1113	NYSE	HRTG	Mon, Oct 22, 2018	13.25	13.83	13.25	13.51
1112	NYSE	HRTG	Fri, Oct 19, 2018	13.31	13.60	13.31	13.31
1111	NYSE	HRTG	Thu, Oct 18, 2018	13.29	13.50	13.10	13.31
1110	NYSE	HRTG	Wed, Oct 17, 2018	13.43	13.61	13.04	13.39
1109	NYSE	HRTG	Tue, Oct 16, 2018	13.15	13.55	12.94	13.50
1108	NYSE	HRTG	Mon, Oct 15, 2018	12.96	13.39	12.96	13.14
1107	NYSE	HRTG	Fri, Oct 12, 2018	13.60	13.79	12.85	13.25
1106	NYSE	HRTG	Thu, Oct 11, 2018	14.01	14.11	13.66	13.67
1105	NYSE	HRTG	Wed, Oct 10, 2018	14.48	14.53	14.15	14.15
1104	NYSE	HRTG	Tue, Oct 9, 2018	14.38	14.70	14.28	14.61
1103	NYSE	HRTG	Mon, Oct 8, 2018	14.67	14.71	14.43	14.45
1102	NYSE	HRTG	Fri, Oct 5, 2018	14.23	14.81	14.23	14.69
1101	NYSE	HRTG	Thu, Oct 4, 2018	14.26	14.40	14.01	14.25
1100	NYSE	HRTG	Wed, Oct 3, 2018	14.61	14.62	14.27	14.32
1099	NYSE	HRTG	Tue, Oct 2, 2018	14.64	14.89	14.39	14.59
1098	NYSE	HRTG	Mon, Oct 1, 2018	14.92	15.28	14.71	14.73
1097	NYSE	HRTG	Fri, Sep 28, 2018	14.86	14.96	14.78	14.82
1096	NYSE	HRTG	Thu, Sep 27, 2018	15.19	15.26	14.85	14.94
1095	NYSE	HRTG	Wed, Sep 26, 2018	15.28	15.30	15.14	15.21
1094	NYSE	HRTG	Tue, Sep 25, 2018	15.34	15.44	15.25	15.32
1093	NYSE	HRTG	Mon, Sep 24, 2018	15.65	15.75	15.23	15.35
1092	NYSE	HRTG	Fri, Sep 21, 2018	15.53	15.81	15.53	15.69
1091	NYSE	HRTG	Thu, Sep 20, 2018	15.72	15.72	15.52	15.56
1090	NYSE	HRTG	Wed, Sep 19, 2018	15.30	15.70	15.30	15.63
1089	NYSE	HRTG	Tue, Sep 18, 2018	15.60	15.61	15.34	15.34
1088	NYSE	HRTG	Mon, Sep 17, 2018	15.54	15.68	15.40	15.58
1087	NYSE	HRTG	Fri, Sep 14, 2018	15.75	15.75	15.28	15.57
1086	NYSE	HRTG	Thu, Sep 13, 2018	14.77	15.80	14.77	15.78
1085	NYSE	HRTG	Wed, Sep 12, 2018	15.07	15.10	14.75	14.70
1084	NYSE	HRTG	Tue, Sep 11, 2018	14.96	15.32	14.96	15.13
1083	NYSE	HRTG	Mon, Sep 10, 2018	15.27	15.27	14.75	15.08
1082	NYSE	HRTG	Fri, Sep 7, 2018	15.15	15.42	15.12	15.33
1081	NYSE	HRTG	Thu, Sep 6, 2018	15.18	15.59	15.15	15.19
1080	NYSE	HRTG	Wed, Sep 5, 2018	15.00	15.17	15.00	15.13
1079	NYSE	HRTG	Tue, Sep 4, 2018	14.58	15.11	14.57	15.08
1078	NYSE	HRTG	Fri, Aug 31, 2018	14.41	14.67	14.35	14.65
1077	NYSE	HRTG	Thu, Aug 30, 2018	14.51	14.57	14.42	14.50
1076	NYSE	HRTG	Wed, Aug 29, 2018	14.70	14.81	14.52	14.53
1075	NYSE	HRTG	Tue, Aug 28, 2018	14.75	14.86	14.61	14.74
1074	NYSE	HRTG	Mon, Aug 27, 2018	15.05	15.27	14.71	14.76
1073	NYSE	HRTG	Fri, Aug 24, 2018	15.13	15.47	14.93	14.99
1072	NYSE	HRTG	Thu, Aug 23, 2018	14.75	15.01	14.51	14.93
1071	NYSE	HRTG	Wed, Aug 22, 2018	14.98	15.17	14.67	14.72
1070	NYSE	HRTG	Tue, Aug 21, 2018	15.45	15.51	14.98	15.03
1069	NYSE	HRTG	Mon, Aug 20, 2018	15.45	15.64	15.35	15.50
1068	NYSE	HRTG	Fri, Aug 17, 2018	15.61	15.76	15.44	15.49
1067	NYSE	HRTG	Thu, Aug 16, 2018	15.66	16.03	15.57	15.67
1066	NYSE	HRTG	Wed, Aug 15, 2018	15.93	16.08	15.61	15.71
1065	NYSE	HRTG	Tue, Aug 14, 2018	15.52	16.09	15.36	16.00
1064	NYSE	HRTG	Mon, Aug 13, 2018	14.64	15.05	14.48	15.01
1063	NYSE	HRTG	Fri, Aug 10, 2018	14.42	14.67	14.22	14.64
1062	NYSE	HRTG	Thu, Aug 9, 2018	14.37	14.60	14.29	14.32
1061	NYSE	HRTG	Wed, Aug 8, 2018	14.96	15.00	14.30	14.33
1060	NYSE	HRTG	Tue, Aug 7, 2018	14.99	15.16	14.85	15.00
1059	NYSE	HRTG	Mon, Aug 6, 2018	13.95	15.06	13.95	15.06
1058	NYSE	HRTG	Fri, Aug 3, 2018	15.33	15.46	14.24	15.01
1057	NYSE	HRTG	Thu, Aug 2, 2018	16.63	17.10	16.63	16.87
1056	NYSE	HRTG	Wed, Aug 1, 2018	17.17	17.23	16.53	16.61
1055	NYSE	HRTG	Tue, Jul 31, 2018	17.19	17.26	16.86	17.17
1054	NYSE	HRTG	Mon, Jul 30, 2018	17.35	17.64	17.14	17.17
1053	NYSE	HRTG	Fri, Jul 27, 2018	17.48	17.69	17.07	17.35
1052	NYSE	HRTG	Thu, Jul 26, 2018	17.24	17.90	17.16	17.46
1051	NYSE	HRTG	Wed, Jul 25, 2018	17.26	17.26	17.04	17.19
1050	NYSE	HRTG	Tue, Jul 24, 2018	17.22	17.33	17.12	17.26
1049	NYSE	HRTG	Mon, Jul 23, 2018	17.07	17.13	16.90	17.13
1048	NYSE	HRTG	Fri, Jul 20, 2018	16.86	17.15	16.63	17.09
1047	NYSE	HRTG	Thu, Jul 19, 2018	16.69	16.88	16.64	16.82
1046	NYSE	HRTG	Wed, Jul 18, 2018	17.04	17.06	16.68	16.75
1045	NYSE	HRTG	Tue, Jul 17, 2018	16.99	17.21	16.96	17.00
1044	NYSE	HRTG	Mon, Jul 16, 2018	16.83	16.98	16.79	16.98
1043	NYSE	HRTG	Fri, Jul 13, 2018	16.77	16.89	16.67	16.82
1042	NYSE	HRTG	Thu, Jul 12, 2018	16.77	16.85	16.38	16.76
1041	NYSE	HRTG	Wed, Jul 11, 2018	16.67	16.75	16.50	16.67
1040	NYSE	HRTG	Tue, Jul 10, 2018	16.83	16.86	16.55	16.63
1039	NYSE	HRTG	Mon, Jul 9, 2018	16.71	17.03	16.69	16.78
1038	NYSE	HRTG	Fri, Jul 6, 2018	16.61	16.84	16.45	16.63
1037	NYSE	HRTG	Thu, Jul 5, 2018	16.79	16.79	16.53	16.63
1036	NYSE	HRTG	Tue, Jul 3, 2018	16.82	16.96	16.62	16.72
1035	NYSE	HRTG	Mon, Jul 2, 2018	16.62	16.81	16.55	16.79
1034	NYSE	HRTG	Fri, Jun 29, 2018	16.80	16.84	16.63	16.67
1033	NYSE	HRTG	Thu, Jun 28, 2018	16.77	17.01	16.67	16.76
1032	NYSE	HRTG	Wed, Jun 27, 2018	17.28	17.28	16.71	16.72
1031	NYSE	HRTG	Tue, Jun 26, 2018	16.87	17.39	16.75	17.29
1030	NYSE	HRTG	Mon, Jun 25, 2018	16.63	16.90	16.47	16.87
1029	NYSE	HRTG	Fri, Jun 22, 2018	16.59	16.86	16.45	16.62
1028	NYSE	HRTG	Thu, Jun 21, 2018	16.47	16.56	16.26	16.50
1027	NYSE	HRTG	Wed, Jun 20, 2018	16.28	16.46	16.14	16.46
1026	NYSE	HRTG	Tue, Jun 19, 2018	15.88	16.30	15.85	16.27
1025	NYSE	HRTG	Mon, Jun 18, 2018	16.12	16.16	15.83	16.03
1024	NYSE	HRTG	Fri, Jun 15, 2018	16.39	16.46	16.09	16.14
1023	NYSE	HRTG	Thu, Jun 14, 2018	16.62	16.62	16.21	16.44
1022	NYSE	HRTG	Wed, Jun 13, 2018	16.90	17.10	16.64	16.66
1021	NYSE	HRTG	Tue, Jun 12, 2018	17.24	17.24	16.88	16.94
1020	NYSE	HRTG	Mon, Jun 11, 2018	17.34	17.42	17.10	17.20
1019	NYSE	HRTG	Fri, Jun 8, 2018	16.93	17.50	16.93	17.42
1018	NYSE	HRTG	Thu, Jun 7, 2018	16.89	17.30	16.69	16.97
1017	NYSE	HRTG	Wed, Jun 6, 2018	16.90	16.98	16.72	16.81
1016	NYSE	HRTG	Tue, Jun 5, 2018	16.96	17.02	16.85	16.91
1015	NYSE	HRTG	Mon, Jun 4, 2018	16.99	17.02	16.70	16.95
1014	NYSE	HRTG	Fri, Jun 1, 2018	17.05	17.07	16.86	16.94
1013	NYSE	HRTG	Thu, May 31, 2018	17.18	17.18	16.51	16.88
1012	NYSE	HRTG	Wed, May 30, 2018	17.15	17.42	17.13	17.24
1011	NYSE	HRTG	Tue, May 29, 2018	17.64	17.75	16.92	17.02
1010	NYSE	HRTG	Fri, May 25, 2018	17.76	17.76	17.48	17.67
1009	NYSE	HRTG	Thu, May 24, 2018	17.92	17.92	17.41	17.72
1008	NYSE	HRTG	Wed, May 23, 2018	17.65	17.99	17.57	17.94
1007	NYSE	HRTG	Tue, May 22, 2018	17.78	17.86	17.62	17.69
1006	NYSE	HRTG	Mon, May 21, 2018	17.62	17.88	17.58	17.81
1005	NYSE	HRTG	Fri, May 18, 2018	17.57	17.69	17.45	17.51
1004	NYSE	HRTG	Thu, May 17, 2018	17.34	17.63	17.25	17.52
1003	NYSE	HRTG	Wed, May 16, 2018	17.03	17.44	16.93	17.25
1002	NYSE	HRTG	Tue, May 15, 2018	16.68	17.19	16.66	17.04
1001	NYSE	HRTG	Mon, May 14, 2018	17.02	17.18	16.48	16.55
1000	NYSE	HRTG	Fri, May 11, 2018	16.50	17.13	16.50	17.04
999	NYSE	HRTG	Thu, May 10, 2018	16.29	16.56	16.12	16.54
998	NYSE	HRTG	Wed, May 9, 2018	16.18	16.37	16.05	16.28
997	NYSE	HRTG	Tue, May 8, 2018	15.33	16.52	15.33	16.09
996	NYSE	HRTG	Mon, May 7, 2018	15.23	15.37	15.00	15.11
995	NYSE	HRTG	Fri, May 4, 2018	15.11	15.43	14.99	15.19
994	NYSE	HRTG	Thu, May 3, 2018	15.34	15.50	15.07	15.20
993	NYSE	HRTG	Wed, May 2, 2018	15.63	15.63	15.08	15.37
992	NYSE	HRTG	Tue, May 1, 2018	15.72	15.75	15.45	15.65
991	NYSE	HRTG	Mon, Apr 30, 2018	15.71	15.86	15.64	15.70
990	NYSE	HRTG	Fri, Apr 27, 2018	15.62	15.84	15.42	15.62
989	NYSE	HRTG	Thu, Apr 26, 2018	16.10	16.15	15.65	15.69
988	NYSE	HRTG	Wed, Apr 25, 2018	16.18	16.31	15.97	16.07
987	NYSE	HRTG	Tue, Apr 24, 2018	16.35	16.47	16.09	16.17
986	NYSE	HRTG	Mon, Apr 23, 2018	16.45	16.48	15.97	16.34
985	NYSE	HRTG	Fri, Apr 20, 2018	16.32	16.57	16.29	16.39
984	NYSE	HRTG	Thu, Apr 19, 2018	16.21	16.44	16.20	16.37
983	NYSE	HRTG	Wed, Apr 18, 2018	16.27	16.42	16.10	16.18
982	NYSE	HRTG	Tue, Apr 17, 2018	16.26	16.30	16.05	16.20
981	NYSE	HRTG	Mon, Apr 16, 2018	15.99	16.32	15.90	16.20
980	NYSE	HRTG	Fri, Apr 13, 2018	16.00	16.18	15.63	15.87
979	NYSE	HRTG	Thu, Apr 12, 2018	16.20	16.20	15.82	15.93
978	NYSE	HRTG	Wed, Apr 11, 2018	15.91	16.09	15.84	16.07
977	NYSE	HRTG	Tue, Apr 10, 2018	16.13	16.32	15.93	16.10
976	NYSE	HRTG	Mon, Apr 9, 2018	16.06	16.06	15.87	15.99
975	NYSE	HRTG	Fri, Apr 6, 2018	15.88	16.33	15.88	16.04
974	NYSE	HRTG	Thu, Apr 5, 2018	16.44	16.44	15.78	16.05
973	NYSE	HRTG	Wed, Apr 4, 2018	15.03	16.44	15.00	16.35
972	NYSE	HRTG	Tue, Apr 3, 2018	15.09	15.26	15.00	15.18
971	NYSE	HRTG	Mon, Apr 2, 2018	15.10	15.27	14.95	15.07
970	NYSE	HRTG	Thu, Mar 29, 2018	15.40	15.68	15.15	15.16
969	NYSE	HRTG	Wed, Mar 28, 2018	15.64	15.72	15.29	15.34
968	NYSE	HRTG	Tue, Mar 27, 2018	15.72	16.00	15.35	15.43
967	NYSE	HRTG	Mon, Mar 26, 2018	15.89	16.23	15.41	15.62
966	NYSE	HRTG	Fri, Mar 23, 2018	16.16	16.16	15.71	15.71
965	NYSE	HRTG	Thu, Mar 22, 2018	16.55	16.59	16.14	16.16
964	NYSE	HRTG	Wed, Mar 21, 2018	17.00	17.10	16.66	16.71
963	NYSE	HRTG	Tue, Mar 20, 2018	17.11	17.24	16.98	17.03
962	NYSE	HRTG	Mon, Mar 19, 2018	17.27	17.40	17.02	17.16
961	NYSE	HRTG	Fri, Mar 16, 2018	17.39	17.65	17.13	17.32
960	NYSE	HRTG	Thu, Mar 15, 2018	17.19	17.47	17.02	17.42
959	NYSE	HRTG	Wed, Mar 14, 2018	17.20	17.26	16.92	17.11
958	NYSE	HRTG	Tue, Mar 13, 2018	17.56	17.58	17.19	17.19
957	NYSE	HRTG	Mon, Mar 12, 2018	17.62	17.66	17.38	17.47
956	NYSE	HRTG	Fri, Mar 9, 2018	17.80	17.87	17.35	17.55
955	NYSE	HRTG	Thu, Mar 8, 2018	17.52	18.30	17.06	17.60
954	NYSE	HRTG	Wed, Mar 7, 2018	16.98	17.45	16.98	17.28
953	NYSE	HRTG	Tue, Mar 6, 2018	17.24	17.26	16.83	17.11
952	NYSE	HRTG	Mon, Mar 5, 2018	16.49	17.30	16.43	17.25
951	NYSE	HRTG	Fri, Mar 2, 2018	16.63	16.75	16.37	16.50
950	NYSE	HRTG	Thu, Mar 1, 2018	16.73	16.83	16.54	16.77
949	NYSE	HRTG	Wed, Feb 28, 2018	17.07	17.07	16.63	16.68
948	NYSE	HRTG	Tue, Feb 27, 2018	17.02	17.48	16.92	17.00
947	NYSE	HRTG	Mon, Feb 26, 2018	17.00	17.18	16.92	17.02
946	NYSE	HRTG	Fri, Feb 23, 2018	16.99	17.19	16.82	16.98
945	NYSE	HRTG	Thu, Feb 22, 2018	17.19	17.36	16.86	16.95
944	NYSE	HRTG	Wed, Feb 21, 2018	16.65	17.40	16.65	17.17
943	NYSE	HRTG	Tue, Feb 20, 2018	16.72	16.90	16.41	16.60
942	NYSE	HRTG	Fri, Feb 16, 2018	16.82	17.20	16.76	16.79
941	NYSE	HRTG	Thu, Feb 15, 2018	16.91	17.20	16.86	16.90
940	NYSE	HRTG	Wed, Feb 14, 2018	16.28	17.00	16.28	16.90
939	NYSE	HRTG	Tue, Feb 13, 2018	16.23	16.35	15.83	16.31
938	NYSE	HRTG	Mon, Feb 12, 2018	17.21	17.21	16.31	16.35
937	NYSE	HRTG	Fri, Feb 9, 2018	16.80	17.15	16.51	17.06
936	NYSE	HRTG	Thu, Feb 8, 2018	16.99	16.99	16.63	16.64
935	NYSE	HRTG	Wed, Feb 7, 2018	17.09	17.28	16.85	17.02
934	NYSE	HRTG	Tue, Feb 6, 2018	16.67	17.27	16.58	17.09
933	NYSE	HRTG	Mon, Feb 5, 2018	17.21	17.49	16.93	16.93
932	NYSE	HRTG	Fri, Feb 2, 2018	17.24	17.51	17.15	17.46
931	NYSE	HRTG	Thu, Feb 1, 2018	17.04	17.30	16.94	17.28
930	NYSE	HRTG	Wed, Jan 31, 2018	17.06	17.26	16.93	17.03
929	NYSE	HRTG	Tue, Jan 30, 2018	16.91	17.23	16.86	17.05
928	NYSE	HRTG	Mon, Jan 29, 2018	16.81	17.17	16.68	17.02
927	NYSE	HRTG	Fri, Jan 26, 2018	17.52	17.55	16.48	16.79
926	NYSE	HRTG	Thu, Jan 25, 2018	17.38	17.59	17.20	17.52
925	NYSE	HRTG	Wed, Jan 24, 2018	17.67	17.67	17.08	17.34
924	NYSE	HRTG	Tue, Jan 23, 2018	17.63	17.76	17.30	17.59
923	NYSE	HRTG	Mon, Jan 22, 2018	18.22	18.65	17.58	17.59
922	NYSE	HRTG	Fri, Jan 19, 2018	18.93	19.15	18.78	18.94
921	NYSE	HRTG	Thu, Jan 18, 2018	18.75	19.15	18.48	18.95
920	NYSE	HRTG	Wed, Jan 17, 2018	18.51	18.93	18.20	18.82
919	NYSE	HRTG	Tue, Jan 16, 2018	18.25	18.79	18.22	18.40
918	NYSE	HRTG	Fri, Jan 12, 2018	17.87	18.27	17.58	18.13
917	NYSE	HRTG	Thu, Jan 11, 2018	17.77	18.03	17.58	17.90
916	NYSE	HRTG	Wed, Jan 10, 2018	17.31	17.93	17.22	17.79
915	NYSE	HRTG	Tue, Jan 9, 2018	17.51	17.67	17.16	17.16
914	NYSE	HRTG	Mon, Jan 8, 2018	17.98	17.98	17.05	17.45
913	NYSE	HRTG	Fri, Jan 5, 2018	17.74	18.01	17.62	17.97
912	NYSE	HRTG	Thu, Jan 4, 2018	17.63	17.80	17.49	17.74
911	NYSE	HRTG	Wed, Jan 3, 2018	17.59	17.92	17.51	17.65
910	NYSE	HRTG	Tue, Jan 2, 2018	18.04	18.19	17.52	17.69
909	NYSE	HRTG	Fri, Dec 29, 2017	17.90	18.16	17.83	18.02
908	NYSE	HRTG	Thu, Dec 28, 2017	17.57	17.86	17.57	17.84
907	NYSE	HRTG	Wed, Dec 27, 2017	17.27	17.71	17.27	17.60
906	NYSE	HRTG	Tue, Dec 26, 2017	16.87	17.33	16.87	17.28
905	NYSE	HRTG	Fri, Dec 22, 2017	16.86	16.88	16.68	16.81
904	NYSE	HRTG	Thu, Dec 21, 2017	16.97	17.05	16.77	16.86
903	NYSE	HRTG	Wed, Dec 20, 2017	17.15	17.25	16.73	16.93
902	NYSE	HRTG	Tue, Dec 19, 2017	17.28	17.52	16.88	16.98
901	NYSE	HRTG	Mon, Dec 18, 2017	17.72	17.83	17.06	17.28
900	NYSE	HRTG	Fri, Dec 15, 2017	16.86	17.77	16.86	17.51
899	NYSE	HRTG	Thu, Dec 14, 2017	17.30	17.36	16.78	16.80
898	NYSE	HRTG	Wed, Dec 13, 2017	17.61	17.90	17.17	17.20
897	NYSE	HRTG	Tue, Dec 12, 2017	17.47	17.82	17.28	17.63
896	NYSE	HRTG	Mon, Dec 11, 2017	17.54	17.54	17.10	17.40
895	NYSE	HRTG	Fri, Dec 8, 2017	17.45	17.54	17.27	17.47
894	NYSE	HRTG	Thu, Dec 7, 2017	17.68	17.68	17.17	17.39
893	NYSE	HRTG	Wed, Dec 6, 2017	17.66	17.82	17.42	17.64
892	NYSE	HRTG	Tue, Dec 5, 2017	18.12	18.12	17.67	17.69
891	NYSE	HRTG	Mon, Dec 4, 2017	18.28	18.49	17.87	18.05
890	NYSE	HRTG	Fri, Dec 1, 2017	18.42	18.42	17.46	18.00
889	NYSE	HRTG	Thu, Nov 30, 2017	18.14	18.55	17.68	17.98
888	NYSE	HRTG	Wed, Nov 29, 2017	18.64	18.70	17.89	17.99
887	NYSE	HRTG	Tue, Nov 28, 2017	17.65	18.66	17.55	18.63
886	NYSE	HRTG	Mon, Nov 27, 2017	17.43	17.78	17.28	17.54
885	NYSE	HRTG	Fri, Nov 24, 2017	17.54	17.54	17.31	17.43
884	NYSE	HRTG	Wed, Nov 22, 2017	17.60	17.80	17.42	17.48
883	NYSE	HRTG	Tue, Nov 21, 2017	17.75	17.99	17.58	17.63
882	NYSE	HRTG	Mon, Nov 20, 2017	17.43	17.93	17.20	17.90
881	NYSE	HRTG	Fri, Nov 17, 2017	16.56	17.43	16.45	17.43
880	NYSE	HRTG	Thu, Nov 16, 2017	16.92	17.12	16.58	16.63
879	NYSE	HRTG	Wed, Nov 15, 2017	16.78	17.20	16.75	16.94
878	NYSE	HRTG	Tue, Nov 14, 2017	16.79	16.96	16.58	16.74
877	NYSE	HRTG	Mon, Nov 13, 2017	17.19	17.28	16.85	16.92
876	NYSE	HRTG	Fri, Nov 10, 2017	17.00	17.31	16.63	17.15
875	NYSE	HRTG	Thu, Nov 9, 2017	16.58	16.98	16.51	16.98
874	NYSE	HRTG	Wed, Nov 8, 2017	16.70	16.78	16.55	16.70
873	NYSE	HRTG	Tue, Nov 7, 2017	16.89	16.95	16.59	16.68
872	NYSE	HRTG	Mon, Nov 6, 2017	16.51	16.97	16.45	16.88
871	NYSE	HRTG	Fri, Nov 3, 2017	16.47	16.72	16.30	16.53
870	NYSE	HRTG	Thu, Nov 2, 2017	15.68	16.46	15.30	16.45
869	NYSE	HRTG	Wed, Nov 1, 2017	16.04	16.13	15.41	15.60
868	NYSE	HRTG	Tue, Oct 31, 2017	16.33	16.47	16.03	16.04
867	NYSE	HRTG	Mon, Oct 30, 2017	16.36	16.55	16.23	16.29
866	NYSE	HRTG	Fri, Oct 27, 2017	16.58	16.64	16.25	16.45
865	NYSE	HRTG	Thu, Oct 26, 2017	16.38	16.59	16.35	16.58
864	NYSE	HRTG	Wed, Oct 25, 2017	16.09	16.43	16.05	16.30
863	NYSE	HRTG	Tue, Oct 24, 2017	15.91	16.15	15.88	16.08
862	NYSE	HRTG	Mon, Oct 23, 2017	15.87	15.95	15.64	15.86
861	NYSE	HRTG	Fri, Oct 20, 2017	16.13	16.25	15.80	15.87
860	NYSE	HRTG	Thu, Oct 19, 2017	15.76	15.98	15.64	15.85
859	NYSE	HRTG	Wed, Oct 18, 2017	15.68	16.06	15.52	15.96
858	NYSE	HRTG	Tue, Oct 17, 2017	15.48	15.80	15.41	15.60
857	NYSE	HRTG	Mon, Oct 16, 2017	15.12	15.58	15.12	15.50
856	NYSE	HRTG	Fri, Oct 13, 2017	15.00	15.28	14.76	15.15
855	NYSE	HRTG	Thu, Oct 12, 2017	14.70	15.20	14.64	15.08
854	NYSE	HRTG	Wed, Oct 11, 2017	14.70	14.89	14.56	14.71
853	NYSE	HRTG	Tue, Oct 10, 2017	14.61	14.83	14.54	14.71
852	NYSE	HRTG	Mon, Oct 9, 2017	14.50	14.63	14.42	14.55
851	NYSE	HRTG	Fri, Oct 6, 2017	14.30	14.79	14.26	14.53
850	NYSE	HRTG	Thu, Oct 5, 2017	14.03	14.41	14.03	14.31
849	NYSE	HRTG	Wed, Oct 4, 2017	13.90	14.08	13.88	14.05
848	NYSE	HRTG	Tue, Oct 3, 2017	13.89	14.10	13.72	13.88
847	NYSE	HRTG	Mon, Oct 2, 2017	13.10	14.01	12.99	14.00
846	NYSE	HRTG	Fri, Sep 29, 2017	13.08	13.39	12.96	13.21
845	NYSE	HRTG	Thu, Sep 28, 2017	12.93	13.20	12.82	13.16
844	NYSE	HRTG	Wed, Sep 27, 2017	12.93	13.15	12.63	12.99
843	NYSE	HRTG	Tue, Sep 26, 2017	12.84	12.87	12.44	12.79
842	NYSE	HRTG	Mon, Sep 25, 2017	12.25	12.92	12.25	12.87
841	NYSE	HRTG	Fri, Sep 22, 2017	11.75	12.27	11.75	12.25
840	NYSE	HRTG	Thu, Sep 21, 2017	11.81	11.95	11.50	11.75
839	NYSE	HRTG	Wed, Sep 20, 2017	11.87	12.04	11.75	11.81
838	NYSE	HRTG	Tue, Sep 19, 2017	12.73	12.82	11.73	11.83
837	NYSE	HRTG	Mon, Sep 18, 2017	12.76	12.84	12.40	12.55
836	NYSE	HRTG	Fri, Sep 15, 2017	12.72	13.58	12.58	12.87
835	NYSE	HRTG	Thu, Sep 14, 2017	12.91	12.91	12.33	12.76
834	NYSE	HRTG	Wed, Sep 13, 2017	12.03	13.04	12.00	12.93
833	NYSE	HRTG	Tue, Sep 12, 2017	11.26	12.07	11.12	12.04
832	NYSE	HRTG	Mon, Sep 11, 2017	11.05	11.76	10.53	11.39
831	NYSE	HRTG	Fri, Sep 8, 2017	9.43	9.50	8.85	9.37
830	NYSE	HRTG	Thu, Sep 7, 2017	9.82	10.15	9.21	9.48
829	NYSE	HRTG	Wed, Sep 6, 2017	9.58	10.48	9.17	10.02
828	NYSE	HRTG	Tue, Sep 5, 2017	11.10	11.10	9.03	9.35
827	NYSE	HRTG	Fri, Sep 1, 2017	11.37	11.47	11.21	11.26
826	NYSE	HRTG	Thu, Aug 31, 2017	11.59	11.66	11.26	11.38
825	NYSE	HRTG	Wed, Aug 30, 2017	11.40	11.64	11.37	11.54
824	NYSE	HRTG	Tue, Aug 29, 2017	11.36	11.50	11.32	11.49
823	NYSE	HRTG	Mon, Aug 28, 2017	11.56	11.56	11.26	11.44
822	NYSE	HRTG	Fri, Aug 25, 2017	11.37	11.49	11.23	11.46
821	NYSE	HRTG	Thu, Aug 24, 2017	11.44	11.56	11.36	11.39
820	NYSE	HRTG	Wed, Aug 23, 2017	11.36	11.62	11.19	11.28
819	NYSE	HRTG	Tue, Aug 22, 2017	11.64	11.74	11.40	11.42
818	NYSE	HRTG	Mon, Aug 21, 2017	11.77	11.77	11.21	11.67
817	NYSE	HRTG	Fri, Aug 18, 2017	11.52	12.00	11.48	11.85
816	NYSE	HRTG	Thu, Aug 17, 2017	11.66	11.79	11.19	11.56
815	NYSE	HRTG	Wed, Aug 16, 2017	11.68	11.80	11.65	11.69
814	NYSE	HRTG	Tue, Aug 15, 2017	11.86	11.99	11.60	11.66
813	NYSE	HRTG	Mon, Aug 14, 2017	11.60	12.00	11.41	11.73
812	NYSE	HRTG	Fri, Aug 11, 2017	11.27	11.75	11.25	11.53
811	NYSE	HRTG	Thu, Aug 10, 2017	12.98	12.98	11.21	11.26
810	NYSE	HRTG	Wed, Aug 9, 2017	13.25	13.80	13.12	13.31
809	NYSE	HRTG	Tue, Aug 8, 2017	12.53	13.04	12.53	12.85
808	NYSE	HRTG	Mon, Aug 7, 2017	12.43	12.66	12.37	12.54
807	NYSE	HRTG	Fri, Aug 4, 2017	12.24	12.47	12.13	12.43
806	NYSE	HRTG	Thu, Aug 3, 2017	12.28	12.42	12.15	12.17
805	NYSE	HRTG	Wed, Aug 2, 2017	12.46	12.48	12.21	12.31
804	NYSE	HRTG	Tue, Aug 1, 2017	12.61	12.76	12.37	12.49
803	NYSE	HRTG	Mon, Jul 31, 2017	12.31	12.66	12.04	12.61
802	NYSE	HRTG	Fri, Jul 28, 2017	12.17	12.33	12.16	12.25
801	NYSE	HRTG	Thu, Jul 27, 2017	12.20	12.35	12.02	12.17
800	NYSE	HRTG	Wed, Jul 26, 2017	12.37	12.45	12.18	12.22
799	NYSE	HRTG	Tue, Jul 25, 2017	12.30	12.47	12.20	12.36
798	NYSE	HRTG	Mon, Jul 24, 2017	12.44	12.44	12.09	12.23
797	NYSE	HRTG	Fri, Jul 21, 2017	12.47	12.47	12.23	12.38
796	NYSE	HRTG	Thu, Jul 20, 2017	12.25	12.41	12.24	12.38
795	NYSE	HRTG	Wed, Jul 19, 2017	12.14	12.39	12.14	12.27
794	NYSE	HRTG	Tue, Jul 18, 2017	12.10	12.21	11.97	12.15
793	NYSE	HRTG	Mon, Jul 17, 2017	12.07	12.30	12.02	12.22
792	NYSE	HRTG	Fri, Jul 14, 2017	11.95	12.29	11.95	12.19
791	NYSE	HRTG	Thu, Jul 13, 2017	12.23	12.32	12.04	12.06
790	NYSE	HRTG	Wed, Jul 12, 2017	12.42	12.55	12.23	12.24
789	NYSE	HRTG	Tue, Jul 11, 2017	12.34	12.52	12.08	12.40
788	NYSE	HRTG	Mon, Jul 10, 2017	12.55	12.70	12.37	12.39
787	NYSE	HRTG	Fri, Jul 7, 2017	12.62	12.73	12.51	12.61
786	NYSE	HRTG	Thu, Jul 6, 2017	12.74	12.87	12.60	12.61
785	NYSE	HRTG	Wed, Jul 5, 2017	13.20	13.22	12.76	12.82
784	NYSE	HRTG	Mon, Jul 3, 2017	13.06	13.46	13.06	13.25
783	NYSE	HRTG	Fri, Jun 30, 2017	13.10	13.12	12.87	13.02
782	NYSE	HRTG	Thu, Jun 29, 2017	13.00	13.10	12.78	13.03
781	NYSE	HRTG	Wed, Jun 28, 2017	12.82	13.20	12.82	12.89
780	NYSE	HRTG	Tue, Jun 27, 2017	12.94	13.19	12.79	12.80
779	NYSE	HRTG	Mon, Jun 26, 2017	12.94	13.02	12.83	12.92
778	NYSE	HRTG	Fri, Jun 23, 2017	12.95	13.02	12.80	12.92
777	NYSE	HRTG	Thu, Jun 22, 2017	12.63	12.97	12.51	12.96
776	NYSE	HRTG	Wed, Jun 21, 2017	12.94	12.94	12.59	12.64
775	NYSE	HRTG	Tue, Jun 20, 2017	12.95	13.10	12.81	12.88
774	NYSE	HRTG	Mon, Jun 19, 2017	13.33	13.33	12.91	13.04
773	NYSE	HRTG	Fri, Jun 16, 2017	13.13	13.31	12.87	13.29
772	NYSE	HRTG	Thu, Jun 15, 2017	13.14	13.41	13.04	13.26
771	NYSE	HRTG	Wed, Jun 14, 2017	13.19	13.24	12.91	13.15
770	NYSE	HRTG	Tue, Jun 13, 2017	13.43	13.56	13.01	13.19
769	NYSE	HRTG	Mon, Jun 12, 2017	13.63	13.87	13.16	13.45
768	NYSE	HRTG	Fri, Jun 9, 2017	13.13	14.12	13.10	13.64
767	NYSE	HRTG	Thu, Jun 8, 2017	12.53	13.24	12.45	13.11
766	NYSE	HRTG	Wed, Jun 7, 2017	12.70	12.70	12.41	12.53
765	NYSE	HRTG	Tue, Jun 6, 2017	12.66	12.76	12.37	12.73
764	NYSE	HRTG	Mon, Jun 5, 2017	13.00	13.00	12.56	12.75
763	NYSE	HRTG	Fri, Jun 2, 2017	13.01	13.28	12.99	13.08
762	NYSE	HRTG	Thu, Jun 1, 2017	12.76	13.00	12.63	13.00
761	NYSE	HRTG	Wed, May 31, 2017	12.58	12.77	12.41	12.74
760	NYSE	HRTG	Tue, May 30, 2017	12.69	12.82	12.36	12.57
759	NYSE	HRTG	Fri, May 26, 2017	12.49	12.86	12.42	12.77
758	NYSE	HRTG	Thu, May 25, 2017	12.44	12.60	12.33	12.51
757	NYSE	HRTG	Wed, May 24, 2017	12.33	12.57	12.22	12.42
756	NYSE	HRTG	Tue, May 23, 2017	12.34	12.39	12.16	12.35
755	NYSE	HRTG	Mon, May 22, 2017	12.23	12.34	12.15	12.31
754	NYSE	HRTG	Fri, May 19, 2017	12.27	12.34	12.13	12.22
753	NYSE	HRTG	Thu, May 18, 2017	12.25	12.38	12.18	12.27
752	NYSE	HRTG	Wed, May 17, 2017	12.25	12.32	12.10	12.23
751	NYSE	HRTG	Tue, May 16, 2017	12.62	12.62	12.26	12.38
750	NYSE	HRTG	Mon, May 15, 2017	12.50	12.78	12.38	12.63
749	NYSE	HRTG	Fri, May 12, 2017	12.72	12.72	12.39	12.48
748	NYSE	HRTG	Thu, May 11, 2017	12.35	12.82	12.25	12.74
747	NYSE	HRTG	Wed, May 10, 2017	12.90	12.90	12.43	12.47
746	NYSE	HRTG	Tue, May 9, 2017	12.75	13.42	12.65	12.94
745	NYSE	HRTG	Mon, May 8, 2017	12.09	12.68	12.09	12.62
744	NYSE	HRTG	Fri, May 5, 2017	13.20	13.20	12.02	12.06
743	NYSE	HRTG	Thu, May 4, 2017	12.55	13.49	12.55	13.15
742	NYSE	HRTG	Wed, May 3, 2017	12.13	12.39	12.12	12.20
741	NYSE	HRTG	Tue, May 2, 2017	12.26	12.35	12.14	12.19
740	NYSE	HRTG	Mon, May 1, 2017	12.16	12.39	12.05	12.25
739	NYSE	HRTG	Fri, Apr 28, 2017	12.30	12.33	12.09	12.10
738	NYSE	HRTG	Thu, Apr 27, 2017	12.47	12.49	12.22	12.32
737	NYSE	HRTG	Wed, Apr 26, 2017	11.71	12.49	11.71	12.44
736	NYSE	HRTG	Tue, Apr 25, 2017	11.76	11.87	11.70	11.75
735	NYSE	HRTG	Mon, Apr 24, 2017	11.78	11.95	11.57	11.66
734	NYSE	HRTG	Fri, Apr 21, 2017	11.58	11.73	11.57	11.60
733	NYSE	HRTG	Thu, Apr 20, 2017	11.60	11.79	11.51	11.60
732	NYSE	HRTG	Wed, Apr 19, 2017	11.59	11.75	11.55	11.56
731	NYSE	HRTG	Tue, Apr 18, 2017	11.48	11.60	11.39	11.54
730	NYSE	HRTG	Mon, Apr 17, 2017	11.48	11.62	11.30	11.59
729	NYSE	HRTG	Thu, Apr 13, 2017	11.55	11.57	11.28	11.41
728	NYSE	HRTG	Wed, Apr 12, 2017	11.88	12.00	11.53	11.58
727	NYSE	HRTG	Tue, Apr 11, 2017	12.12	12.19	11.81	11.95
726	NYSE	HRTG	Mon, Apr 10, 2017	12.51	12.57	12.00	12.10
725	NYSE	HRTG	Fri, Apr 7, 2017	12.34	12.58	12.28	12.48
724	NYSE	HRTG	Thu, Apr 6, 2017	12.41	12.49	12.13	12.40
723	NYSE	HRTG	Wed, Apr 5, 2017	12.78	12.80	12.34	12.36
722	NYSE	HRTG	Tue, Apr 4, 2017	12.75	12.90	12.64	12.70
721	NYSE	HRTG	Mon, Apr 3, 2017	12.78	12.98	12.64	12.71
720	NYSE	HRTG	Fri, Mar 31, 2017	12.75	12.86	12.66	12.77
719	NYSE	HRTG	Thu, Mar 30, 2017	12.60	12.89	12.58	12.73
718	NYSE	HRTG	Wed, Mar 29, 2017	12.63	12.71	12.46	12.61
717	NYSE	HRTG	Tue, Mar 28, 2017	12.39	12.71	12.20	12.63
716	NYSE	HRTG	Mon, Mar 27, 2017	12.18	12.53	12.14	12.36
715	NYSE	HRTG	Fri, Mar 24, 2017	12.47	12.85	12.26	12.35
714	NYSE	HRTG	Thu, Mar 23, 2017	12.28	12.55	12.24	12.42
713	NYSE	HRTG	Wed, Mar 22, 2017	12.37	12.44	12.06	12.32
712	NYSE	HRTG	Tue, Mar 21, 2017	12.47	12.85	12.35	12.37
711	NYSE	HRTG	Mon, Mar 20, 2017	12.49	12.89	12.17	12.45
710	NYSE	HRTG	Fri, Mar 17, 2017	12.76	12.81	12.27	12.34
709	NYSE	HRTG	Thu, Mar 16, 2017	14.20	14.20	12.51	12.89
708	NYSE	HRTG	Wed, Mar 15, 2017	14.25	14.27	14.02	14.14
707	NYSE	HRTG	Tue, Mar 14, 2017	14.03	14.22	13.90	14.15
706	NYSE	HRTG	Mon, Mar 13, 2017	14.48	14.56	14.02	14.02
705	NYSE	HRTG	Fri, Mar 10, 2017	14.51	14.62	14.27	14.56
704	NYSE	HRTG	Thu, Mar 9, 2017	15.01	15.07	14.36	14.38
703	NYSE	HRTG	Wed, Mar 8, 2017	15.09	15.17	14.91	14.93
702	NYSE	HRTG	Tue, Mar 7, 2017	15.10	15.14	14.94	14.99
701	NYSE	HRTG	Mon, Mar 6, 2017	15.10	15.20	14.97	15.10
700	NYSE	HRTG	Fri, Mar 3, 2017	15.32	15.40	15.04	15.17
699	NYSE	HRTG	Thu, Mar 2, 2017	15.31	15.45	15.19	15.23
698	NYSE	HRTG	Wed, Mar 1, 2017	14.99	15.45	14.78	15.37
697	NYSE	HRTG	Tue, Feb 28, 2017	14.69	14.84	14.55	14.76
696	NYSE	HRTG	Mon, Feb 27, 2017	14.72	14.76	14.53	14.74
695	NYSE	HRTG	Fri, Feb 24, 2017	14.60	14.78	14.60	14.72
694	NYSE	HRTG	Thu, Feb 23, 2017	14.69	14.78	14.51	14.72
693	NYSE	HRTG	Wed, Feb 22, 2017	14.39	15.09	14.39	14.75
692	NYSE	HRTG	Tue, Feb 21, 2017	14.69	14.75	14.40	14.52
691	NYSE	HRTG	Fri, Feb 17, 2017	14.78	14.78	14.41	14.69
690	NYSE	HRTG	Thu, Feb 16, 2017	15.02	15.04	14.72	14.78
689	NYSE	HRTG	Wed, Feb 15, 2017	14.97	15.03	14.75	14.96
688	NYSE	HRTG	Tue, Feb 14, 2017	14.68	15.00	14.57	14.99
687	NYSE	HRTG	Mon, Feb 13, 2017	14.34	14.83	14.34	14.70
686	NYSE	HRTG	Fri, Feb 10, 2017	14.20	14.41	14.11	14.30
685	NYSE	HRTG	Thu, Feb 9, 2017	13.71	14.24	13.71	14.07
684	NYSE	HRTG	Wed, Feb 8, 2017	13.95	13.95	13.42	13.65
683	NYSE	HRTG	Tue, Feb 7, 2017	14.23	14.31	13.92	13.92
682	NYSE	HRTG	Mon, Feb 6, 2017	14.36	14.46	14.13	14.25
681	NYSE	HRTG	Fri, Feb 3, 2017	14.42	14.43	14.22	14.36
680	NYSE	HRTG	Thu, Feb 2, 2017	14.37	14.69	14.22	14.24
679	NYSE	HRTG	Wed, Feb 1, 2017	14.30	14.58	14.14	14.37
678	NYSE	HRTG	Tue, Jan 31, 2017	13.97	14.28	13.70	14.18
677	NYSE	HRTG	Mon, Jan 30, 2017	14.35	14.35	14.00	14.05
676	NYSE	HRTG	Fri, Jan 27, 2017	14.43	14.58	14.15	14.32
675	NYSE	HRTG	Thu, Jan 26, 2017	14.97	15.00	14.38	14.45
674	NYSE	HRTG	Wed, Jan 25, 2017	14.98	15.21	14.88	14.99
673	NYSE	HRTG	Tue, Jan 24, 2017	14.78	14.92	14.55	14.80
672	NYSE	HRTG	Mon, Jan 23, 2017	14.91	15.03	14.55	14.69
671	NYSE	HRTG	Fri, Jan 20, 2017	14.99	15.34	14.90	14.92
670	NYSE	HRTG	Thu, Jan 19, 2017	15.27	15.47	14.87	15.02
669	NYSE	HRTG	Wed, Jan 18, 2017	15.27	15.32	14.88	15.26
668	NYSE	HRTG	Tue, Jan 17, 2017	15.51	15.51	15.13	15.19
667	NYSE	HRTG	Fri, Jan 13, 2017	15.61	16.00	15.39	15.53
666	NYSE	HRTG	Thu, Jan 12, 2017	15.55	15.64	15.18	15.54
665	NYSE	HRTG	Wed, Jan 11, 2017	15.85	16.00	15.56	15.75
664	NYSE	HRTG	Tue, Jan 10, 2017	15.65	15.84	15.60	15.72
663	NYSE	HRTG	Mon, Jan 9, 2017	15.78	15.89	15.40	15.59
662	NYSE	HRTG	Fri, Jan 6, 2017	15.94	16.10	15.58	15.77
661	NYSE	HRTG	Thu, Jan 5, 2017	15.97	16.18	15.60	15.79
660	NYSE	HRTG	Wed, Jan 4, 2017	15.99	16.15	15.87	16.08
659	NYSE	HRTG	Tue, Jan 3, 2017	15.79	16.18	15.61	15.99
658	NYSE	HRTG	Fri, Dec 30, 2016	15.75	15.81	15.54	15.67
657	NYSE	HRTG	Thu, Dec 29, 2016	15.71	16.01	15.69	15.76
656	NYSE	HRTG	Wed, Dec 28, 2016	15.63	15.97	15.55	15.78
655	NYSE	HRTG	Tue, Dec 27, 2016	15.96	16.00	15.57	15.58
654	NYSE	HRTG	Fri, Dec 23, 2016	15.98	15.98	15.74	15.90
653	NYSE	HRTG	Thu, Dec 22, 2016	16.10	16.10	15.73	15.91
652	NYSE	HRTG	Wed, Dec 21, 2016	16.17	16.23	16.00	16.07
651	NYSE	HRTG	Tue, Dec 20, 2016	15.96	16.22	15.82	16.20
650	NYSE	HRTG	Mon, Dec 19, 2016	15.58	15.92	15.51	15.83
649	NYSE	HRTG	Fri, Dec 16, 2016	15.75	15.96	15.45	15.75
648	NYSE	HRTG	Thu, Dec 15, 2016	15.56	15.96	15.56	15.66
647	NYSE	HRTG	Wed, Dec 14, 2016	15.75	15.94	15.55	15.63
646	NYSE	HRTG	Tue, Dec 13, 2016	16.17	16.36	15.69	15.75
645	NYSE	HRTG	Mon, Dec 12, 2016	15.94	16.48	15.86	15.99
644	NYSE	HRTG	Fri, Dec 9, 2016	15.69	16.04	15.59	15.87
643	NYSE	HRTG	Thu, Dec 8, 2016	15.20	15.95	15.20	15.63
642	NYSE	HRTG	Wed, Dec 7, 2016	14.98	15.45	14.95	15.34
641	NYSE	HRTG	Tue, Dec 6, 2016	14.69	14.99	14.52	14.98
640	NYSE	HRTG	Mon, Dec 5, 2016	14.51	14.80	14.51	14.66
639	NYSE	HRTG	Fri, Dec 2, 2016	14.76	14.87	14.39	14.39
638	NYSE	HRTG	Thu, Dec 1, 2016	14.45	14.89	14.43	14.77
637	NYSE	HRTG	Wed, Nov 30, 2016	14.91	15.05	14.42	14.43
636	NYSE	HRTG	Tue, Nov 29, 2016	15.10	15.19	14.88	14.91
635	NYSE	HRTG	Mon, Nov 28, 2016	15.41	15.46	15.06	15.10
634	NYSE	HRTG	Fri, Nov 25, 2016	15.34	15.68	15.28	15.46
633	NYSE	HRTG	Wed, Nov 23, 2016	15.37	15.43	15.25	15.31
632	NYSE	HRTG	Tue, Nov 22, 2016	14.98	15.42	14.91	15.40
631	NYSE	HRTG	Mon, Nov 21, 2016	14.94	15.17	14.71	15.06
630	NYSE	HRTG	Fri, Nov 18, 2016	14.68	15.13	14.59	14.99
629	NYSE	HRTG	Thu, Nov 17, 2016	14.43	14.84	14.40	14.69
628	NYSE	HRTG	Wed, Nov 16, 2016	14.01	14.50	13.95	14.43
627	NYSE	HRTG	Tue, Nov 15, 2016	14.20	14.20	13.77	14.02
626	NYSE	HRTG	Mon, Nov 14, 2016	14.04	14.66	13.99	14.20
625	NYSE	HRTG	Fri, Nov 11, 2016	13.19	14.10	13.19	13.90
624	NYSE	HRTG	Thu, Nov 10, 2016	13.00	13.46	12.98	13.29
623	NYSE	HRTG	Wed, Nov 9, 2016	11.33	13.12	11.25	12.94
622	NYSE	HRTG	Tue, Nov 8, 2016	11.55	11.71	11.35	11.57
621	NYSE	HRTG	Mon, Nov 7, 2016	11.54	11.79	11.41	11.60
620	NYSE	HRTG	Fri, Nov 4, 2016	11.66	11.81	11.43	11.44
619	NYSE	HRTG	Thu, Nov 3, 2016	11.70	11.70	11.36	11.66
618	NYSE	HRTG	Wed, Nov 2, 2016	11.70	11.98	11.65	11.85
617	NYSE	HRTG	Tue, Nov 1, 2016	11.92	12.11	11.59	11.75
616	NYSE	HRTG	Mon, Oct 31, 2016	11.77	11.86	11.60	11.79
615	NYSE	HRTG	Fri, Oct 28, 2016	11.60	11.84	11.55	11.68
614	NYSE	HRTG	Thu, Oct 27, 2016	11.80	11.99	11.54	11.63
613	NYSE	HRTG	Wed, Oct 26, 2016	11.82	12.15	11.80	11.80
612	NYSE	HRTG	Tue, Oct 25, 2016	12.15	12.18	11.78	11.83
611	NYSE	HRTG	Mon, Oct 24, 2016	12.16	12.35	12.09	12.12
610	NYSE	HRTG	Fri, Oct 21, 2016	12.06	12.28	11.98	11.98
609	NYSE	HRTG	Thu, Oct 20, 2016	12.27	12.34	12.06	12.16
608	NYSE	HRTG	Wed, Oct 19, 2016	12.25	12.48	12.15	12.37
607	NYSE	HRTG	Tue, Oct 18, 2016	12.59	12.68	12.30	12.33
606	NYSE	HRTG	Mon, Oct 17, 2016	12.63	12.75	12.46	12.50
605	NYSE	HRTG	Fri, Oct 14, 2016	12.41	12.83	12.31	12.63
604	NYSE	HRTG	Thu, Oct 13, 2016	12.45	12.65	12.31	12.33
603	NYSE	HRTG	Wed, Oct 12, 2016	12.72	13.19	12.57	12.60
602	NYSE	HRTG	Tue, Oct 11, 2016	12.85	12.97	12.14	12.20
601	NYSE	HRTG	Mon, Oct 10, 2016	13.31	13.59	12.72	12.73
600	NYSE	HRTG	Fri, Oct 7, 2016	13.98	14.23	13.19	13.20
599	NYSE	HRTG	Thu, Oct 6, 2016	13.69	13.69	11.73	12.46
598	NYSE	HRTG	Wed, Oct 5, 2016	14.05	14.22	13.77	13.83
597	NYSE	HRTG	Tue, Oct 4, 2016	14.09	14.28	13.60	14.01
596	NYSE	HRTG	Mon, Oct 3, 2016	14.42	14.68	14.04	14.17
595	NYSE	HRTG	Fri, Sep 30, 2016	14.39	14.53	14.30	14.41
594	NYSE	HRTG	Thu, Sep 29, 2016	14.36	14.55	14.23	14.31
593	NYSE	HRTG	Wed, Sep 28, 2016	14.24	14.34	14.16	14.29
592	NYSE	HRTG	Tue, Sep 27, 2016	14.13	14.33	14.04	14.21
591	NYSE	HRTG	Mon, Sep 26, 2016	14.37	14.38	14.08	14.19
590	NYSE	HRTG	Fri, Sep 23, 2016	14.67	15.10	14.48	14.48
589	NYSE	HRTG	Thu, Sep 22, 2016	13.82	14.38	13.80	14.38
588	NYSE	HRTG	Wed, Sep 21, 2016	13.68	13.85	13.65	13.80
587	NYSE	HRTG	Tue, Sep 20, 2016	13.67	13.73	13.53	13.62
586	NYSE	HRTG	Mon, Sep 19, 2016	13.53	13.61	13.48	13.57
585	NYSE	HRTG	Fri, Sep 16, 2016	13.48	13.50	13.27	13.45
584	NYSE	HRTG	Thu, Sep 15, 2016	13.33	13.57	13.33	13.46
583	NYSE	HRTG	Wed, Sep 14, 2016	13.43	13.43	13.28	13.33
582	NYSE	HRTG	Tue, Sep 13, 2016	13.89	13.89	13.36	13.43
581	NYSE	HRTG	Mon, Sep 12, 2016	14.03	14.11	13.86	13.99
580	NYSE	HRTG	Fri, Sep 9, 2016	14.62	14.67	14.01	14.02
579	NYSE	HRTG	Thu, Sep 8, 2016	14.73	14.90	14.60	14.69
578	NYSE	HRTG	Wed, Sep 7, 2016	14.26	14.78	14.22	14.70
577	NYSE	HRTG	Tue, Sep 6, 2016	13.95	14.30	13.84	14.26
576	NYSE	HRTG	Fri, Sep 2, 2016	13.68	13.96	13.58	13.94
575	NYSE	HRTG	Thu, Sep 1, 2016	13.76	13.92	13.50	13.67
574	NYSE	HRTG	Wed, Aug 31, 2016	13.90	13.93	13.52	13.72
573	NYSE	HRTG	Tue, Aug 30, 2016	13.76	14.07	13.67	13.82
572	NYSE	HRTG	Mon, Aug 29, 2016	13.65	13.96	13.58	13.83
571	NYSE	HRTG	Fri, Aug 26, 2016	13.27	13.85	13.27	13.68
570	NYSE	HRTG	Thu, Aug 25, 2016	13.36	13.72	13.20	13.24
569	NYSE	HRTG	Wed, Aug 24, 2016	13.04	13.21	13.01	13.10
568	NYSE	HRTG	Tue, Aug 23, 2016	13.00	13.09	12.89	13.02
567	NYSE	HRTG	Mon, Aug 22, 2016	12.84	12.99	12.67	12.98
566	NYSE	HRTG	Fri, Aug 19, 2016	12.81	12.95	12.73	12.83
565	NYSE	HRTG	Thu, Aug 18, 2016	12.75	12.91	12.73	12.86
564	NYSE	HRTG	Wed, Aug 17, 2016	12.87	12.90	12.66	12.72
563	NYSE	HRTG	Tue, Aug 16, 2016	12.87	13.00	12.80	12.82
562	NYSE	HRTG	Mon, Aug 15, 2016	13.04	13.06	12.92	12.94
561	NYSE	HRTG	Fri, Aug 12, 2016	13.22	13.27	13.00	13.05
560	NYSE	HRTG	Thu, Aug 11, 2016	13.30	13.35	13.16	13.23
559	NYSE	HRTG	Wed, Aug 10, 2016	13.61	13.69	13.30	13.30
558	NYSE	HRTG	Tue, Aug 9, 2016	13.55	13.74	13.42	13.68
557	NYSE	HRTG	Mon, Aug 8, 2016	13.75	13.75	13.40	13.55
556	NYSE	HRTG	Fri, Aug 5, 2016	13.99	14.07	13.42	13.70
555	NYSE	HRTG	Thu, Aug 4, 2016	13.30	14.29	13.00	13.94
554	NYSE	HRTG	Wed, Aug 3, 2016	12.27	12.45	12.19	12.39
553	NYSE	HRTG	Tue, Aug 2, 2016	12.30	12.39	12.16	12.25
552	NYSE	HRTG	Mon, Aug 1, 2016	12.42	12.67	12.21	12.35
551	NYSE	HRTG	Fri, Jul 29, 2016	12.42	12.50	12.23	12.39
550	NYSE	HRTG	Thu, Jul 28, 2016	12.51	12.52	12.35	12.39
549	NYSE	HRTG	Wed, Jul 27, 2016	12.45	12.55	12.33	12.48
548	NYSE	HRTG	Tue, Jul 26, 2016	12.50	12.59	12.32	12.40
547	NYSE	HRTG	Mon, Jul 25, 2016	12.73	12.82	12.42	12.44
546	NYSE	HRTG	Fri, Jul 22, 2016	12.29	12.85	12.10	12.78
545	NYSE	HRTG	Thu, Jul 21, 2016	12.29	12.51	12.14	12.22
544	NYSE	HRTG	Wed, Jul 20, 2016	12.37	12.46	12.31	12.33
543	NYSE	HRTG	Tue, Jul 19, 2016	12.32	12.42	12.24	12.36
542	NYSE	HRTG	Mon, Jul 18, 2016	12.43	12.54	12.31	12.33
541	NYSE	HRTG	Fri, Jul 15, 2016	12.63	12.64	12.46	12.53
540	NYSE	HRTG	Thu, Jul 14, 2016	12.30	12.71	12.30	12.53
539	NYSE	HRTG	Wed, Jul 13, 2016	12.28	12.43	12.19	12.21
538	NYSE	HRTG	Tue, Jul 12, 2016	12.10	12.36	12.10	12.21
537	NYSE	HRTG	Mon, Jul 11, 2016	12.10	12.24	12.02	12.10
536	NYSE	HRTG	Fri, Jul 8, 2016	11.84	12.20	11.78	12.05
535	NYSE	HRTG	Thu, Jul 7, 2016	11.61	11.87	11.59	11.68
534	NYSE	HRTG	Wed, Jul 6, 2016	11.60	11.72	11.50	11.62
533	NYSE	HRTG	Tue, Jul 5, 2016	11.94	11.96	11.54	11.57
532	NYSE	HRTG	Fri, Jul 1, 2016	11.93	12.14	11.92	11.97
531	NYSE	HRTG	Thu, Jun 30, 2016	11.89	12.05	11.81	11.97
530	NYSE	HRTG	Wed, Jun 29, 2016	11.86	11.93	11.71	11.82
529	NYSE	HRTG	Tue, Jun 28, 2016	11.80	11.93	11.62	11.66
528	NYSE	HRTG	Mon, Jun 27, 2016	12.00	12.00	11.56	11.64
527	NYSE	HRTG	Fri, Jun 24, 2016	12.15	12.26	12.02	12.06
526	NYSE	HRTG	Thu, Jun 23, 2016	12.57	12.66	12.51	12.62
525	NYSE	HRTG	Wed, Jun 22, 2016	12.67	12.81	12.35	12.38
524	NYSE	HRTG	Tue, Jun 21, 2016	12.73	12.85	12.60	12.69
523	NYSE	HRTG	Mon, Jun 20, 2016	12.83	13.03	12.59	12.61
522	NYSE	HRTG	Fri, Jun 17, 2016	12.75	12.81	12.46	12.64
521	NYSE	HRTG	Thu, Jun 16, 2016	12.69	12.96	12.65	12.80
520	NYSE	HRTG	Wed, Jun 15, 2016	12.43	12.54	12.24	12.25
519	NYSE	HRTG	Tue, Jun 14, 2016	12.30	12.60	12.04	12.49
518	NYSE	HRTG	Mon, Jun 13, 2016	12.66	12.81	12.40	12.42
517	NYSE	HRTG	Fri, Jun 10, 2016	12.95	13.02	12.57	12.79
516	NYSE	HRTG	Thu, Jun 9, 2016	12.94	13.23	12.84	13.15
515	NYSE	HRTG	Wed, Jun 8, 2016	13.03	13.18	12.82	12.94
514	NYSE	HRTG	Tue, Jun 7, 2016	13.20	13.40	13.00	13.02
513	NYSE	HRTG	Mon, Jun 6, 2016	13.27	13.38	13.03	13.24
512	NYSE	HRTG	Fri, Jun 3, 2016	13.36	13.44	13.20	13.32
511	NYSE	HRTG	Thu, Jun 2, 2016	13.46	13.57	13.30	13.52
510	NYSE	HRTG	Wed, Jun 1, 2016	13.10	13.60	12.83	13.52
509	NYSE	HRTG	Tue, May 31, 2016	13.41	13.59	13.09	13.16
508	NYSE	HRTG	Fri, May 27, 2016	13.35	13.53	13.30	13.44
507	NYSE	HRTG	Thu, May 26, 2016	13.45	13.49	13.36	13.39
506	NYSE	HRTG	Wed, May 25, 2016	13.89	14.11	13.45	13.49
505	NYSE	HRTG	Tue, May 24, 2016	13.44	13.93	13.44	13.89
504	NYSE	HRTG	Mon, May 23, 2016	13.57	13.71	13.39	13.41
503	NYSE	HRTG	Fri, May 20, 2016	13.16	13.74	13.16	13.63
502	NYSE	HRTG	Thu, May 19, 2016	13.76	13.80	13.07	13.08
501	NYSE	HRTG	Wed, May 18, 2016	13.44	13.90	13.44	13.77
500	NYSE	HRTG	Tue, May 17, 2016	13.70	13.81	13.44	13.55
499	NYSE	HRTG	Mon, May 16, 2016	13.76	13.92	13.57	13.69
498	NYSE	HRTG	Fri, May 13, 2016	14.14	14.18	13.66	13.81
497	NYSE	HRTG	Thu, May 12, 2016	13.72	14.36	13.63	14.17
496	NYSE	HRTG	Wed, May 11, 2016	13.46	13.58	13.23	13.29
495	NYSE	HRTG	Tue, May 10, 2016	13.37	13.64	13.37	13.55
494	NYSE	HRTG	Mon, May 9, 2016	13.05	13.58	13.05	13.46
493	NYSE	HRTG	Fri, May 6, 2016	12.80	13.33	12.66	13.07
492	NYSE	HRTG	Thu, May 5, 2016	12.40	13.28	12.00	12.96
491	NYSE	HRTG	Wed, May 4, 2016	13.18	13.35	12.80	13.00
490	NYSE	HRTG	Tue, May 3, 2016	13.24	13.41	13.05	13.30
489	NYSE	HRTG	Mon, May 2, 2016	13.27	13.52	13.20	13.28
488	NYSE	HRTG	Fri, Apr 29, 2016	12.96	13.39	12.96	13.29
487	NYSE	HRTG	Thu, Apr 28, 2016	12.97	13.15	12.79	12.94
486	NYSE	HRTG	Wed, Apr 27, 2016	13.44	13.62	12.95	12.99
485	NYSE	HRTG	Tue, Apr 26, 2016	13.47	13.60	13.37	13.48
484	NYSE	HRTG	Mon, Apr 25, 2016	13.70	13.81	13.43	13.49
483	NYSE	HRTG	Fri, Apr 22, 2016	13.46	13.71	13.46	13.70
482	NYSE	HRTG	Thu, Apr 21, 2016	13.60	13.68	13.44	13.49
481	NYSE	HRTG	Wed, Apr 20, 2016	13.63	13.85	13.46	13.59
480	NYSE	HRTG	Tue, Apr 19, 2016	13.50	13.60	13.30	13.58
479	NYSE	HRTG	Mon, Apr 18, 2016	13.77	13.86	13.47	13.50
478	NYSE	HRTG	Fri, Apr 15, 2016	14.05	14.05	13.65	13.75
477	NYSE	HRTG	Thu, Apr 14, 2016	14.16	14.33	14.07	14.09
476	NYSE	HRTG	Wed, Apr 13, 2016	13.92	14.36	13.92	14.20
475	NYSE	HRTG	Tue, Apr 12, 2016	13.73	13.92	13.55	13.79
474	NYSE	HRTG	Mon, Apr 11, 2016	14.19	14.30	13.68	13.68
473	NYSE	HRTG	Fri, Apr 8, 2016	14.86	14.93	14.08	14.17
472	NYSE	HRTG	Thu, Apr 7, 2016	14.40	15.09	14.30	14.87
471	NYSE	HRTG	Wed, Apr 6, 2016	14.76	14.87	14.34	14.45
470	NYSE	HRTG	Tue, Apr 5, 2016	15.42	15.42	15.42	14.78
469	NYSE	HRTG	Mon, Apr 4, 2016	15.73	15.84	15.41	15.42
468	NYSE	HRTG	Fri, Apr 1, 2016	15.85	15.96	15.60	15.83
467	NYSE	HRTG	Thu, Mar 31, 2016	15.90	16.05	15.86	15.97
466	NYSE	HRTG	Wed, Mar 30, 2016	15.63	15.95	15.50	15.86
465	NYSE	HRTG	Tue, Mar 29, 2016	15.79	15.86	15.38	15.61
464	NYSE	HRTG	Mon, Mar 28, 2016	15.44	16.02	15.44	15.78
463	NYSE	HRTG	Thu, Mar 24, 2016	15.64	15.64	15.64	15.45
462	NYSE	HRTG	Wed, Mar 23, 2016	15.93	15.98	15.64	15.64
461	NYSE	HRTG	Tue, Mar 22, 2016	15.85	16.21	15.54	15.99
460	NYSE	HRTG	Mon, Mar 21, 2016	16.00	16.16	15.72	15.98
459	NYSE	HRTG	Fri, Mar 18, 2016	15.76	16.05	15.56	15.99
458	NYSE	HRTG	Thu, Mar 17, 2016	15.10	15.85	15.04	15.75
457	NYSE	HRTG	Wed, Mar 16, 2016	14.88	15.37	14.72	15.13
456	NYSE	HRTG	Tue, Mar 15, 2016	15.44	15.44	15.44	14.89
455	NYSE	HRTG	Mon, Mar 14, 2016	15.70	15.70	15.30	15.44
454	NYSE	HRTG	Fri, Mar 11, 2016	15.66	15.66	15.66	15.70
453	NYSE	HRTG	Thu, Mar 10, 2016	15.72	15.75	15.05	15.66
452	NYSE	HRTG	Wed, Mar 9, 2016	15.52	15.52	15.52	15.70
451	NYSE	HRTG	Tue, Mar 8, 2016	15.56	15.99	15.51	15.52
450	NYSE	HRTG	Mon, Mar 7, 2016	16.23	16.41	15.58	15.59
449	NYSE	HRTG	Fri, Mar 4, 2016	17.44	17.44	17.44	16.35
448	NYSE	HRTG	Thu, Mar 3, 2016	19.80	19.80	19.80	17.44
447	NYSE	HRTG	Wed, Mar 2, 2016	19.87	19.94	19.49	19.80
446	NYSE	HRTG	Tue, Mar 1, 2016	19.58	20.22	19.32	19.76
445	NYSE	HRTG	Mon, Feb 29, 2016	19.87	19.91	19.26	19.52
444	NYSE	HRTG	Fri, Feb 26, 2016	19.74	20.00	19.66	19.83
443	NYSE	HRTG	Thu, Feb 25, 2016	19.56	20.06	19.47	19.66
442	NYSE	HRTG	Wed, Feb 24, 2016	19.21	19.77	19.01	19.54
441	NYSE	HRTG	Tue, Feb 23, 2016	19.55	19.57	19.27	19.34
440	NYSE	HRTG	Mon, Feb 22, 2016	19.93	19.99	19.59	19.63
439	NYSE	HRTG	Fri, Feb 19, 2016	19.76	20.15	19.54	19.68
438	NYSE	HRTG	Thu, Feb 18, 2016	19.81	20.17	19.63	19.77
437	NYSE	HRTG	Wed, Feb 17, 2016	19.65	20.18	19.60	19.78
436	NYSE	HRTG	Tue, Feb 16, 2016	19.54	19.62	19.13	19.50
435	NYSE	HRTG	Fri, Feb 12, 2016	19.01	19.55	18.90	19.29
434	NYSE	HRTG	Thu, Feb 11, 2016	19.10	19.27	18.37	18.87
433	NYSE	HRTG	Wed, Feb 10, 2016	18.95	19.95	18.81	19.48
432	NYSE	HRTG	Tue, Feb 9, 2016	18.78	18.99	18.32	18.80
431	NYSE	HRTG	Mon, Feb 8, 2016	18.63	19.23	18.27	19.11
430	NYSE	HRTG	Fri, Feb 5, 2016	18.84	19.00	18.54	18.76
429	NYSE	HRTG	Thu, Feb 4, 2016	19.13	19.18	18.55	18.84
428	NYSE	HRTG	Wed, Feb 3, 2016	19.65	19.65	18.89	19.16
427	NYSE	HRTG	Tue, Feb 2, 2016	19.41	19.82	19.30	19.46
426	NYSE	HRTG	Mon, Feb 1, 2016	19.76	19.85	19.47	19.69
425	NYSE	HRTG	Fri, Jan 29, 2016	19.08	19.82	18.96	19.82
424	NYSE	HRTG	Thu, Jan 28, 2016	18.93	19.17	18.76	19.03
423	NYSE	HRTG	Wed, Jan 27, 2016	18.92	19.51	18.80	18.82
422	NYSE	HRTG	Tue, Jan 26, 2016	18.81	19.17	18.70	18.89
421	NYSE	HRTG	Mon, Jan 25, 2016	18.93	19.14	18.68	18.72
420	NYSE	HRTG	Fri, Jan 22, 2016	19.05	19.24	18.69	18.90
419	NYSE	HRTG	Thu, Jan 21, 2016	18.99	19.22	18.81	18.88
418	NYSE	HRTG	Wed, Jan 20, 2016	18.76	19.08	18.16	18.96
417	NYSE	HRTG	Tue, Jan 19, 2016	18.87	19.35	18.79	19.05
416	NYSE	HRTG	Fri, Jan 15, 2016	19.05	19.23	18.22	18.78
415	NYSE	HRTG	Thu, Jan 14, 2016	19.34	19.86	19.16	19.55
414	NYSE	HRTG	Wed, Jan 13, 2016	19.95	19.96	19.08	19.30
413	NYSE	HRTG	Tue, Jan 12, 2016	19.85	20.18	19.53	19.91
412	NYSE	HRTG	Mon, Jan 11, 2016	19.35	19.74	19.03	19.66
411	NYSE	HRTG	Fri, Jan 8, 2016	20.20	20.22	19.35	19.41
410	NYSE	HRTG	Thu, Jan 7, 2016	20.44	20.68	19.98	20.01
409	NYSE	HRTG	Wed, Jan 6, 2016	20.76	20.96	20.58	20.76
408	NYSE	HRTG	Tue, Jan 5, 2016	21.01	21.08	20.67	20.97
407	NYSE	HRTG	Mon, Jan 4, 2016	21.41	21.42	20.58	20.89
406	NYSE	HRTG	Thu, Dec 31, 2015	22.07	22.21	21.66	21.82
405	NYSE	HRTG	Wed, Dec 30, 2015	22.33	22.53	22.09	22.10
404	NYSE	HRTG	Tue, Dec 29, 2015	22.16	22.76	22.13	22.41
403	NYSE	HRTG	Mon, Dec 28, 2015	22.15	22.32	21.68	22.13
402	NYSE	HRTG	Thu, Dec 24, 2015	22.00	22.41	21.81	22.28
401	NYSE	HRTG	Wed, Dec 23, 2015	21.91	22.00	21.67	21.97
400	NYSE	HRTG	Tue, Dec 22, 2015	21.58	21.83	20.78	21.78
399	NYSE	HRTG	Mon, Dec 21, 2015	21.83	21.85	21.18	21.53
398	NYSE	HRTG	Fri, Dec 18, 2015	21.42	21.76	21.06	21.49
397	NYSE	HRTG	Thu, Dec 17, 2015	21.63	21.99	21.32	21.46
396	NYSE	HRTG	Wed, Dec 16, 2015	21.60	21.73	21.14	21.61
395	NYSE	HRTG	Tue, Dec 15, 2015	21.66	21.80	21.18	21.37
394	NYSE	HRTG	Mon, Dec 14, 2015	21.18	21.58	21.02	21.53
393	NYSE	HRTG	Fri, Dec 11, 2015	21.22	21.57	20.89	21.18
392	NYSE	HRTG	Thu, Dec 10, 2015	21.74	22.06	21.42	21.57
391	NYSE	HRTG	Wed, Dec 9, 2015	22.55	22.62	21.42	21.76
390	NYSE	HRTG	Tue, Dec 8, 2015	22.71	22.88	22.39	22.61
389	NYSE	HRTG	Mon, Dec 7, 2015	23.06	23.38	22.68	22.81
388	NYSE	HRTG	Fri, Dec 4, 2015	22.37	23.20	22.31	23.02
387	NYSE	HRTG	Thu, Dec 3, 2015	22.90	23.15	22.44	22.57
386	NYSE	HRTG	Wed, Dec 2, 2015	22.66	23.24	22.66	22.82
385	NYSE	HRTG	Tue, Dec 1, 2015	22.57	22.97	21.97	22.69
384	NYSE	HRTG	Mon, Nov 30, 2015	22.57	22.78	22.14	22.46
383	NYSE	HRTG	Fri, Nov 27, 2015	22.98	23.14	22.61	22.69
382	NYSE	HRTG	Wed, Nov 25, 2015	23.03	23.24	22.87	23.01
381	NYSE	HRTG	Tue, Nov 24, 2015	23.01	23.22	22.45	22.94
380	NYSE	HRTG	Mon, Nov 23, 2015	21.90	23.50	21.86	23.19
379	NYSE	HRTG	Fri, Nov 20, 2015	22.19	22.72	21.58	21.79
378	NYSE	HRTG	Thu, Nov 19, 2015	23.27	23.47	21.40	22.07
377	NYSE	HRTG	Wed, Nov 18, 2015	22.80	23.20	22.71	23.19
376	NYSE	HRTG	Tue, Nov 17, 2015	22.95	23.58	22.74	22.81
375	NYSE	HRTG	Mon, Nov 16, 2015	22.95	23.07	22.68	23.00
374	NYSE	HRTG	Fri, Nov 13, 2015	22.93	23.12	22.77	22.95
373	NYSE	HRTG	Thu, Nov 12, 2015	23.46	23.95	23.02	23.10
372	NYSE	HRTG	Wed, Nov 11, 2015	23.82	23.89	23.39	23.52
371	NYSE	HRTG	Tue, Nov 10, 2015	23.86	23.97	23.34	23.71
370	NYSE	HRTG	Mon, Nov 9, 2015	24.49	24.67	23.63	23.92
369	NYSE	HRTG	Fri, Nov 6, 2015	23.79	24.98	23.66	24.49
368	NYSE	HRTG	Thu, Nov 5, 2015	21.90	23.83	21.65	23.61
367	NYSE	HRTG	Wed, Nov 4, 2015	22.51	22.68	21.33	21.40
366	NYSE	HRTG	Tue, Nov 3, 2015	22.73	22.86	22.48	22.51
365	NYSE	HRTG	Mon, Nov 2, 2015	22.10	22.93	21.90	22.77
364	NYSE	HRTG	Fri, Oct 30, 2015	22.88	23.10	21.76	22.12
363	NYSE	HRTG	Thu, Oct 29, 2015	22.76	23.29	22.74	22.89
362	NYSE	HRTG	Wed, Oct 28, 2015	22.32	22.98	22.32	22.89
361	NYSE	HRTG	Tue, Oct 27, 2015	22.65	22.80	22.19	22.29
360	NYSE	HRTG	Mon, Oct 26, 2015	22.39	22.75	22.32	22.68
359	NYSE	HRTG	Fri, Oct 23, 2015	22.91	22.95	22.23	22.54
358	NYSE	HRTG	Thu, Oct 22, 2015	22.57	22.93	22.23	22.69
357	NYSE	HRTG	Wed, Oct 21, 2015	22.67	23.00	22.56	22.57
356	NYSE	HRTG	Tue, Oct 20, 2015	21.59	22.66	21.35	22.50
355	NYSE	HRTG	Mon, Oct 19, 2015	20.84	21.37	20.84	21.09
354	NYSE	HRTG	Fri, Oct 16, 2015	20.88	21.13	20.81	20.99
353	NYSE	HRTG	Thu, Oct 15, 2015	20.36	20.82	20.00	20.80
352	NYSE	HRTG	Wed, Oct 14, 2015	20.82	21.00	20.26	20.31
351	NYSE	HRTG	Tue, Oct 13, 2015	21.23	21.47	20.80	20.80
350	NYSE	HRTG	Mon, Oct 12, 2015	21.05	21.68	20.95	21.33
349	NYSE	HRTG	Fri, Oct 9, 2015	20.90	21.36	20.68	20.96
348	NYSE	HRTG	Thu, Oct 8, 2015	20.66	21.36	20.59	20.83
347	NYSE	HRTG	Wed, Oct 7, 2015	20.21	20.78	19.93	20.67
346	NYSE	HRTG	Tue, Oct 6, 2015	20.52	20.64	20.02	20.17
345	NYSE	HRTG	Mon, Oct 5, 2015	19.68	20.79	19.68	20.47
344	NYSE	HRTG	Fri, Oct 2, 2015	19.49	19.57	18.73	19.40
343	NYSE	HRTG	Thu, Oct 1, 2015	19.66	19.90	19.37	19.61
342	NYSE	HRTG	Wed, Sep 30, 2015	19.25	19.75	18.99	19.73
341	NYSE	HRTG	Tue, Sep 29, 2015	18.16	19.02	18.16	19.01
340	NYSE	HRTG	Mon, Sep 28, 2015	18.49	18.59	18.08	18.25
339	NYSE	HRTG	Fri, Sep 25, 2015	19.41	19.51	18.47	18.64
338	NYSE	HRTG	Thu, Sep 24, 2015	19.15	19.59	18.98	19.35
337	NYSE	HRTG	Wed, Sep 23, 2015	19.27	19.53	18.96	19.25
336	NYSE	HRTG	Tue, Sep 22, 2015	19.87	19.87	19.12	19.28
335	NYSE	HRTG	Mon, Sep 21, 2015	20.00	20.16	19.50	19.98
334	NYSE	HRTG	Fri, Sep 18, 2015	19.39	20.08	19.39	19.73
333	NYSE	HRTG	Thu, Sep 17, 2015	19.16	19.64	18.96	19.57
332	NYSE	HRTG	Wed, Sep 16, 2015	19.50	19.55	18.84	19.11
331	NYSE	HRTG	Tue, Sep 15, 2015	19.13	20.06	19.10	19.53
330	NYSE	HRTG	Mon, Sep 14, 2015	18.34	18.81	18.29	18.74
329	NYSE	HRTG	Fri, Sep 11, 2015	17.84	18.37	17.81	18.37
328	NYSE	HRTG	Thu, Sep 10, 2015	17.73	17.96	17.68	17.92
327	NYSE	HRTG	Wed, Sep 9, 2015	17.50	17.90	17.40	17.72
326	NYSE	HRTG	Tue, Sep 8, 2015	17.50	17.89	17.32	17.40
325	NYSE	HRTG	Fri, Sep 4, 2015	17.00	17.40	16.81	17.33
324	NYSE	HRTG	Thu, Sep 3, 2015	17.34	17.52	17.05	17.12
323	NYSE	HRTG	Wed, Sep 2, 2015	17.89	17.90	17.22	17.50
322	NYSE	HRTG	Tue, Sep 1, 2015	17.30	18.03	17.17	17.77
321	NYSE	HRTG	Mon, Aug 31, 2015	17.59	17.70	17.11	17.57
320	NYSE	HRTG	Fri, Aug 28, 2015	18.10	18.10	17.49	17.63
319	NYSE	HRTG	Thu, Aug 27, 2015	18.45	18.79	17.83	18.15
318	NYSE	HRTG	Wed, Aug 26, 2015	17.97	18.40	17.48	18.39
317	NYSE	HRTG	Tue, Aug 25, 2015	17.85	18.07	17.59	17.70
316	NYSE	HRTG	Mon, Aug 24, 2015	17.29	18.27	17.19	17.44
315	NYSE	HRTG	Fri, Aug 21, 2015	18.74	19.16	18.29	18.36
314	NYSE	HRTG	Thu, Aug 20, 2015	19.22	19.42	18.90	19.05
313	NYSE	HRTG	Wed, Aug 19, 2015	18.99	20.00	18.85	19.35
312	NYSE	HRTG	Tue, Aug 18, 2015	19.50	19.50	19.03	19.13
311	NYSE	HRTG	Mon, Aug 17, 2015	19.11	19.63	18.97	19.54
310	NYSE	HRTG	Fri, Aug 14, 2015	19.05	19.42	18.82	19.13
309	NYSE	HRTG	Thu, Aug 13, 2015	19.54	19.91	19.12	19.19
308	NYSE	HRTG	Wed, Aug 12, 2015	19.88	19.88	19.05	19.48
307	NYSE	HRTG	Tue, Aug 11, 2015	18.27	20.22	18.13	20.02
306	NYSE	HRTG	Mon, Aug 10, 2015	20.13	20.18	18.61	18.81
305	NYSE	HRTG	Fri, Aug 7, 2015	20.98	21.01	19.42	20.27
304	NYSE	HRTG	Thu, Aug 6, 2015	24.74	24.74	20.33	21.05
303	NYSE	HRTG	Wed, Aug 5, 2015	24.58	25.15	24.26	25.03
302	NYSE	HRTG	Tue, Aug 4, 2015	25.00	25.07	24.27	24.32
301	NYSE	HRTG	Mon, Aug 3, 2015	24.73	25.17	24.60	24.97
300	NYSE	HRTG	Fri, Jul 31, 2015	24.67	24.86	24.51	24.72
299	NYSE	HRTG	Thu, Jul 30, 2015	24.36	24.70	24.12	24.63
298	NYSE	HRTG	Wed, Jul 29, 2015	24.39	24.56	24.03	24.31
297	NYSE	HRTG	Tue, Jul 28, 2015	24.81	24.84	24.04	24.38
296	NYSE	HRTG	Mon, Jul 27, 2015	24.77	25.10	24.53	24.77
295	NYSE	HRTG	Fri, Jul 24, 2015	25.32	25.61	24.76	24.93
294	NYSE	HRTG	Thu, Jul 23, 2015	25.84	25.91	24.97	25.24
293	NYSE	HRTG	Wed, Jul 22, 2015	25.22	26.03	25.11	25.81
292	NYSE	HRTG	Tue, Jul 21, 2015	24.88	25.65	24.77	25.20
291	NYSE	HRTG	Mon, Jul 20, 2015	26.68	26.68	24.44	24.94
290	NYSE	HRTG	Fri, Jul 17, 2015	27.16	27.28	26.74	27.11
289	NYSE	HRTG	Thu, Jul 16, 2015	26.36	27.27	26.16	27.09
288	NYSE	HRTG	Wed, Jul 15, 2015	25.76	26.16	25.58	26.03
287	NYSE	HRTG	Tue, Jul 14, 2015	25.21	25.91	25.21	25.72
286	NYSE	HRTG	Mon, Jul 13, 2015	25.39	25.49	25.10	25.19
285	NYSE	HRTG	Fri, Jul 10, 2015	25.02	25.12	24.65	25.07
284	NYSE	HRTG	Thu, Jul 9, 2015	25.00	25.34	24.87	24.88
283	NYSE	HRTG	Wed, Jul 8, 2015	24.81	24.99	24.66	24.80
282	NYSE	HRTG	Tue, Jul 7, 2015	25.46	25.46	24.52	24.91
281	NYSE	HRTG	Mon, Jul 6, 2015	24.82	25.55	24.65	25.47
280	NYSE	HRTG	Thu, Jul 2, 2015	24.84	24.88	24.25	24.61
279	NYSE	HRTG	Wed, Jul 1, 2015	23.07	24.80	23.02	24.71
278	NYSE	HRTG	Tue, Jun 30, 2015	22.79	23.00	22.74	22.99
277	NYSE	HRTG	Mon, Jun 29, 2015	22.39	23.23	22.17	22.67
276	NYSE	HRTG	Fri, Jun 26, 2015	22.47	22.53	22.12	22.32
275	NYSE	HRTG	Thu, Jun 25, 2015	22.49	22.50	22.30	22.50
274	NYSE	HRTG	Wed, Jun 24, 2015	22.49	22.50	22.41	22.49
273	NYSE	HRTG	Tue, Jun 23, 2015	22.24	22.50	22.20	22.50
272	NYSE	HRTG	Mon, Jun 22, 2015	22.41	22.47	22.05	22.17
271	NYSE	HRTG	Fri, Jun 19, 2015	22.50	22.50	22.33	22.36
270	NYSE	HRTG	Thu, Jun 18, 2015	22.40	22.49	22.35	22.47
269	NYSE	HRTG	Wed, Jun 17, 2015	22.50	22.50	22.30	22.34
268	NYSE	HRTG	Tue, Jun 16, 2015	22.44	22.50	22.26	22.48
267	NYSE	HRTG	Mon, Jun 15, 2015	22.25	22.64	22.13	22.50
266	NYSE	HRTG	Fri, Jun 12, 2015	22.27	22.37	21.91	22.29
265	NYSE	HRTG	Thu, Jun 11, 2015	22.18	22.42	22.16	22.34
264	NYSE	HRTG	Wed, Jun 10, 2015	22.02	22.25	21.80	22.07
263	NYSE	HRTG	Tue, Jun 9, 2015	22.12	22.12	21.86	22.00
262	NYSE	HRTG	Mon, Jun 8, 2015	22.30	22.46	22.10	22.15
261	NYSE	HRTG	Fri, Jun 5, 2015	22.00	22.40	21.81	22.00
260	NYSE	HRTG	Thu, Jun 4, 2015	22.08	22.18	21.84	21.98
259	NYSE	HRTG	Wed, Jun 3, 2015	21.42	22.19	21.36	21.90
258	NYSE	HRTG	Tue, Jun 2, 2015	21.13	21.43	20.97	21.33
257	NYSE	HRTG	Mon, Jun 1, 2015	21.00	21.23	20.82	21.15
256	NYSE	HRTG	Fri, May 29, 2015	20.90	21.00	20.79	21.00
255	NYSE	HRTG	Thu, May 28, 2015	20.59	20.95	20.51	20.91
254	NYSE	HRTG	Wed, May 27, 2015	20.55	21.07	20.53	21.00
253	NYSE	HRTG	Tue, May 26, 2015	20.55	20.70	20.31	20.55
252	NYSE	HRTG	Fri, May 22, 2015	20.72	20.83	20.14	20.56
251	NYSE	HRTG	Thu, May 21, 2015	20.65	20.81	20.56	20.71
250	NYSE	HRTG	Wed, May 20, 2015	20.75	20.89	20.50	20.76
249	NYSE	HRTG	Tue, May 19, 2015	20.76	20.95	20.56	20.69
248	NYSE	HRTG	Mon, May 18, 2015	20.82	21.00	20.29	20.79
247	NYSE	HRTG	Fri, May 15, 2015	21.23	21.23	20.64	20.72
246	NYSE	HRTG	Thu, May 14, 2015	20.93	21.27	20.83	21.25
245	NYSE	HRTG	Wed, May 13, 2015	20.84	20.93	20.45	20.76
244	NYSE	HRTG	Tue, May 12, 2015	20.97	20.97	20.22	20.71
243	NYSE	HRTG	Mon, May 11, 2015	20.80	21.39	20.73	21.05
242	NYSE	HRTG	Fri, May 8, 2015	21.30	21.67	20.64	20.72
241	NYSE	HRTG	Thu, May 7, 2015	21.94	22.07	21.23	21.25
240	NYSE	HRTG	Wed, May 6, 2015	20.92	21.42	20.83	21.31
239	NYSE	HRTG	Tue, May 5, 2015	20.38	21.00	20.38	20.96
238	NYSE	HRTG	Mon, May 4, 2015	20.51	20.53	20.26	20.47
237	NYSE	HRTG	Fri, May 1, 2015	20.12	20.74	20.12	20.54
236	NYSE	HRTG	Thu, Apr 30, 2015	20.73	20.73	19.88	20.05
235	NYSE	HRTG	Wed, Apr 29, 2015	20.90	21.00	20.72	20.80
234	NYSE	HRTG	Tue, Apr 28, 2015	20.50	21.20	20.48	20.90
233	NYSE	HRTG	Mon, Apr 27, 2015	21.10	21.17	20.40	20.52
232	NYSE	HRTG	Fri, Apr 24, 2015	20.45	21.10	20.30	21.01
231	NYSE	HRTG	Thu, Apr 23, 2015	20.99	20.99	20.24	20.51
230	NYSE	HRTG	Wed, Apr 22, 2015	20.82	21.07	20.09	20.94
229	NYSE	HRTG	Tue, Apr 21, 2015	21.25	21.27	20.87	20.87
228	NYSE	HRTG	Mon, Apr 20, 2015	21.30	21.48	21.09	21.10
227	NYSE	HRTG	Fri, Apr 17, 2015	21.45	21.59	20.97	21.13
226	NYSE	HRTG	Thu, Apr 16, 2015	21.99	21.99	21.41	21.53
225	NYSE	HRTG	Wed, Apr 15, 2015	22.00	22.12	21.75	21.97
224	NYSE	HRTG	Tue, Apr 14, 2015	22.10	22.18	21.81	21.96
223	NYSE	HRTG	Mon, Apr 13, 2015	21.39	22.20	21.39	21.97
222	NYSE	HRTG	Fri, Apr 10, 2015	21.61	21.63	21.07	21.41
221	NYSE	HRTG	Thu, Apr 9, 2015	21.54	21.78	21.33	21.55
220	NYSE	HRTG	Wed, Apr 8, 2015	21.75	21.86	21.51	21.66
219	NYSE	HRTG	Tue, Apr 7, 2015	21.44	21.93	21.40	21.85
218	NYSE	HRTG	Mon, Apr 6, 2015	21.05	21.60	21.03	21.52
217	NYSE	HRTG	Thu, Apr 2, 2015	22.15	22.24	21.57	21.64
216	NYSE	HRTG	Wed, Apr 1, 2015	21.90	22.45	21.81	22.14
215	NYSE	HRTG	Tue, Mar 31, 2015	21.83	22.01	21.42	22.01
214	NYSE	HRTG	Mon, Mar 30, 2015	21.50	22.11	21.50	21.86
213	NYSE	HRTG	Fri, Mar 27, 2015	21.66	21.74	20.85	21.27
212	NYSE	HRTG	Thu, Mar 26, 2015	22.29	22.37	21.29	21.61
211	NYSE	HRTG	Wed, Mar 25, 2015	21.39	22.62	21.39	22.32
210	NYSE	HRTG	Tue, Mar 24, 2015	21.25	21.85	21.25	21.75
209	NYSE	HRTG	Mon, Mar 23, 2015	21.52	21.62	21.11	21.25
208	NYSE	HRTG	Fri, Mar 20, 2015	21.80	21.89	21.42	21.65
207	NYSE	HRTG	Thu, Mar 19, 2015	21.80	22.07	21.60	21.68
206	NYSE	HRTG	Wed, Mar 18, 2015	21.90	21.97	21.44	21.77
205	NYSE	HRTG	Tue, Mar 17, 2015	22.19	22.22	21.74	21.93
204	NYSE	HRTG	Mon, Mar 16, 2015	22.15	22.33	22.10	22.17
203	NYSE	HRTG	Fri, Mar 13, 2015	22.20	22.35	21.95	21.97
202	NYSE	HRTG	Thu, Mar 12, 2015	22.75	22.77	22.15	22.24
201	NYSE	HRTG	Wed, Mar 11, 2015	22.30	22.75	22.20	22.75
200	NYSE	HRTG	Tue, Mar 10, 2015	22.10	22.71	22.05	22.23
199	NYSE	HRTG	Mon, Mar 9, 2015	22.50	22.75	22.10	22.36
198	NYSE	HRTG	Fri, Mar 6, 2015	21.45	22.80	21.26	22.66
197	NYSE	HRTG	Thu, Mar 5, 2015	21.00	21.85	20.60	21.26
196	NYSE	HRTG	Wed, Mar 4, 2015	19.98	20.09	19.93	20.00
195	NYSE	HRTG	Tue, Mar 3, 2015	20.00	20.10	19.92	20.06
194	NYSE	HRTG	Mon, Mar 2, 2015	20.03	20.08	19.90	20.00
193	NYSE	HRTG	Fri, Feb 27, 2015	20.02	20.10	19.90	19.90
192	NYSE	HRTG	Thu, Feb 26, 2015	19.95	20.10	19.93	19.98
191	NYSE	HRTG	Wed, Feb 25, 2015	19.95	20.09	19.89	19.94
190	NYSE	HRTG	Tue, Feb 24, 2015	19.95	20.00	19.87	19.99
189	NYSE	HRTG	Mon, Feb 23, 2015	19.78	20.00	19.73	19.94
188	NYSE	HRTG	Fri, Feb 20, 2015	19.91	19.91	19.70	19.76
187	NYSE	HRTG	Thu, Feb 19, 2015	19.90	19.94	19.75	19.88
186	NYSE	HRTG	Wed, Feb 18, 2015	19.86	20.07	19.78	19.85
185	NYSE	HRTG	Tue, Feb 17, 2015	19.81	20.15	19.80	19.96
184	NYSE	HRTG	Fri, Feb 13, 2015	20.02	20.13	19.82	19.93
183	NYSE	HRTG	Thu, Feb 12, 2015	20.00	20.19	19.95	20.09
182	NYSE	HRTG	Wed, Feb 11, 2015	20.00	20.19	19.71	19.97
181	NYSE	HRTG	Tue, Feb 10, 2015	19.97	20.23	19.79	20.01
180	NYSE	HRTG	Mon, Feb 9, 2015	19.90	20.25	19.76	19.98
179	NYSE	HRTG	Fri, Feb 6, 2015	19.85	20.42	19.70	19.99
178	NYSE	HRTG	Thu, Feb 5, 2015	19.55	19.90	19.55	19.85
177	NYSE	HRTG	Wed, Feb 4, 2015	19.52	19.83	19.44	19.58
176	NYSE	HRTG	Tue, Feb 3, 2015	19.40	20.37	19.36	19.66
175	NYSE	HRTG	Mon, Feb 2, 2015	19.05	19.33	19.00	19.32
174	NYSE	HRTG	Fri, Jan 30, 2015	19.02	19.22	19.00	19.01
173	NYSE	HRTG	Thu, Jan 29, 2015	19.01	19.20	18.96	19.11
172	NYSE	HRTG	Wed, Jan 28, 2015	19.08	19.10	18.98	19.02
171	NYSE	HRTG	Tue, Jan 27, 2015	18.91	19.18	18.85	19.04
170	NYSE	HRTG	Mon, Jan 26, 2015	18.88	19.10	18.74	19.10
169	NYSE	HRTG	Fri, Jan 23, 2015	19.03	19.19	18.80	18.97
168	NYSE	HRTG	Thu, Jan 22, 2015	18.83	19.09	18.76	19.06
167	NYSE	HRTG	Wed, Jan 21, 2015	18.79	19.00	18.70	18.82
166	NYSE	HRTG	Tue, Jan 20, 2015	19.04	19.05	18.71	18.79
165	NYSE	HRTG	Fri, Jan 16, 2015	18.65	19.05	18.58	18.95
164	NYSE	HRTG	Thu, Jan 15, 2015	18.99	19.07	18.59	18.75
163	NYSE	HRTG	Wed, Jan 14, 2015	18.70	18.95	18.62	18.74
162	NYSE	HRTG	Tue, Jan 13, 2015	18.91	19.30	18.58	18.88
161	NYSE	HRTG	Mon, Jan 12, 2015	19.12	19.15	18.84	18.93
160	NYSE	HRTG	Fri, Jan 9, 2015	19.36	19.36	19.02	19.15
159	NYSE	HRTG	Thu, Jan 8, 2015	19.42	19.45	19.27	19.35
158	NYSE	HRTG	Wed, Jan 7, 2015	19.00	19.27	18.78	19.27
157	NYSE	HRTG	Tue, Jan 6, 2015	19.20	19.30	18.79	19.00
156	NYSE	HRTG	Mon, Jan 5, 2015	19.64	19.64	18.76	19.14
155	NYSE	HRTG	Fri, Jan 2, 2015	19.29	19.63	18.90	19.59
154	NYSE	HRTG	Wed, Dec 31, 2014	19.52	19.64	19.07	19.43
153	NYSE	HRTG	Tue, Dec 30, 2014	19.39	19.40	18.85	19.40
152	NYSE	HRTG	Mon, Dec 29, 2014	19.72	19.72	19.20	19.32
151	NYSE	HRTG	Fri, Dec 26, 2014	19.35	19.75	19.35	19.64
150	NYSE	HRTG	Wed, Dec 24, 2014	19.66	19.73	19.10	19.34
149	NYSE	HRTG	Tue, Dec 23, 2014	19.69	19.84	19.39	19.74
148	NYSE	HRTG	Mon, Dec 22, 2014	18.93	19.68	18.93	19.54
147	NYSE	HRTG	Fri, Dec 19, 2014	19.11	19.43	18.66	19.01
146	NYSE	HRTG	Thu, Dec 18, 2014	19.20	19.74	18.76	19.04
145	NYSE	HRTG	Wed, Dec 17, 2014	18.75	19.23	18.02	18.91
144	NYSE	HRTG	Tue, Dec 16, 2014	18.30	18.92	18.14	18.58
143	NYSE	HRTG	Mon, Dec 15, 2014	18.58	18.75	18.10	18.25
142	NYSE	HRTG	Fri, Dec 12, 2014	18.33	18.79	18.25	18.57
141	NYSE	HRTG	Thu, Dec 11, 2014	18.44	19.16	18.14	18.46
140	NYSE	HRTG	Wed, Dec 10, 2014	19.08	19.19	18.35	18.44
139	NYSE	HRTG	Tue, Dec 9, 2014	18.13	19.24	17.85	19.21
138	NYSE	HRTG	Mon, Dec 8, 2014	17.18	18.46	17.12	18.38
137	NYSE	HRTG	Fri, Dec 5, 2014	17.28	17.55	17.01	17.32
136	NYSE	HRTG	Thu, Dec 4, 2014	17.08	17.43	16.87	17.28
135	NYSE	HRTG	Wed, Dec 3, 2014	17.10	17.68	16.87	17.08
134	NYSE	HRTG	Tue, Dec 2, 2014	17.10	17.12	16.69	16.89
133	NYSE	HRTG	Mon, Dec 1, 2014	17.36	17.84	17.04	17.05
132	NYSE	HRTG	Fri, Nov 28, 2014	17.60	18.00	17.26	17.35
131	NYSE	HRTG	Wed, Nov 26, 2014	16.87	17.62	16.83	17.57
130	NYSE	HRTG	Tue, Nov 25, 2014	16.81	17.50	16.61	16.95
129	NYSE	HRTG	Mon, Nov 24, 2014	17.10	17.34	16.40	16.84
128	NYSE	HRTG	Fri, Nov 21, 2014	17.39	17.59	17.10	17.11
127	NYSE	HRTG	Thu, Nov 20, 2014	17.00	17.64	16.85	17.51
126	NYSE	HRTG	Wed, Nov 19, 2014	16.19	17.78	15.50	16.93
125	NYSE	HRTG	Tue, Nov 18, 2014	16.75	16.77	16.17	16.52
124	NYSE	HRTG	Mon, Nov 17, 2014	17.14	17.23	16.72	16.76
123	NYSE	HRTG	Fri, Nov 14, 2014	17.26	17.45	17.10	17.21
122	NYSE	HRTG	Thu, Nov 13, 2014	17.87	18.00	17.76	17.77
121	NYSE	HRTG	Wed, Nov 12, 2014	18.18	18.21	17.71	17.97
120	NYSE	HRTG	Tue, Nov 11, 2014	18.20	18.62	17.93	18.24
119	NYSE	HRTG	Mon, Nov 10, 2014	17.82	18.21	17.54	18.12
118	NYSE	HRTG	Fri, Nov 7, 2014	17.94	17.96	17.53	17.82
117	NYSE	HRTG	Thu, Nov 6, 2014	19.00	19.00	17.53	17.84
116	NYSE	HRTG	Wed, Nov 5, 2014	18.16	18.91	17.70	18.58
115	NYSE	HRTG	Tue, Nov 4, 2014	17.54	18.21	17.54	17.79
114	NYSE	HRTG	Mon, Nov 3, 2014	17.70	17.89	17.56	17.63
113	NYSE	HRTG	Fri, Oct 31, 2014	17.98	17.98	17.56	17.76
112	NYSE	HRTG	Thu, Oct 30, 2014	17.56	17.86	17.56	17.77
111	NYSE	HRTG	Wed, Oct 29, 2014	17.38	17.78	16.73	17.59
110	NYSE	HRTG	Tue, Oct 28, 2014	17.10	17.90	17.08	17.50
109	NYSE	HRTG	Mon, Oct 27, 2014	15.80	17.06	15.71	17.00
108	NYSE	HRTG	Fri, Oct 24, 2014	15.42	15.85	15.25	15.82
107	NYSE	HRTG	Thu, Oct 23, 2014	15.44	15.65	15.37	15.47
106	NYSE	HRTG	Wed, Oct 22, 2014	15.72	15.72	15.25	15.36
105	NYSE	HRTG	Tue, Oct 21, 2014	15.00	15.87	15.00	15.64
104	NYSE	HRTG	Mon, Oct 20, 2014	15.06	15.20	14.81	14.98
103	NYSE	HRTG	Fri, Oct 17, 2014	15.26	15.26	14.84	15.01
102	NYSE	HRTG	Thu, Oct 16, 2014	14.96	15.32	14.55	15.04
101	NYSE	HRTG	Wed, Oct 15, 2014	14.30	15.25	14.30	15.22
100	NYSE	HRTG	Tue, Oct 14, 2014	14.65	14.89	14.31	14.46
99	NYSE	HRTG	Mon, Oct 13, 2014	14.23	14.71	14.23	14.58
98	NYSE	HRTG	Fri, Oct 10, 2014	14.43	14.46	14.09	14.25
97	NYSE	HRTG	Thu, Oct 9, 2014	14.71	14.73	14.03	14.50
96	NYSE	HRTG	Wed, Oct 8, 2014	14.60	14.68	14.29	14.66
95	NYSE	HRTG	Tue, Oct 7, 2014	14.92	15.12	14.63	14.68
94	NYSE	HRTG	Mon, Oct 6, 2014	15.08	15.16	14.92	14.96
93	NYSE	HRTG	Fri, Oct 3, 2014	15.25	15.25	14.52	15.03
92	NYSE	HRTG	Thu, Oct 2, 2014	15.15	15.19	14.89	15.18
91	NYSE	HRTG	Wed, Oct 1, 2014	14.96	15.25	14.64	15.10
90	NYSE	HRTG	Tue, Sep 30, 2014	14.35	15.12	14.26	15.06
89	NYSE	HRTG	Mon, Sep 29, 2014	13.75	14.48	13.60	14.35
88	NYSE	HRTG	Fri, Sep 26, 2014	13.85	14.03	13.60	13.67
87	NYSE	HRTG	Thu, Sep 25, 2014	14.04	14.04	13.66	13.86
86	NYSE	HRTG	Wed, Sep 24, 2014	14.13	14.17	13.89	14.02
85	NYSE	HRTG	Tue, Sep 23, 2014	14.39	14.39	14.00	14.08
84	NYSE	HRTG	Mon, Sep 22, 2014	14.20	14.50	14.12	14.35
83	NYSE	HRTG	Fri, Sep 19, 2014	14.68	14.80	14.17	14.24
82	NYSE	HRTG	Thu, Sep 18, 2014	14.57	14.75	14.38	14.62
81	NYSE	HRTG	Wed, Sep 17, 2014	14.63	14.90	14.51	14.56
80	NYSE	HRTG	Tue, Sep 16, 2014	14.90	14.90	14.52	14.58
79	NYSE	HRTG	Mon, Sep 15, 2014	14.89	14.92	14.73	14.84
78	NYSE	HRTG	Fri, Sep 12, 2014	14.78	15.00	14.77	14.86
77	NYSE	HRTG	Thu, Sep 11, 2014	14.65	15.06	14.57	14.82
76	NYSE	HRTG	Wed, Sep 10, 2014	14.75	14.85	14.60	14.82
75	NYSE	HRTG	Tue, Sep 9, 2014	14.85	14.94	14.50	14.76
74	NYSE	HRTG	Mon, Sep 8, 2014	14.93	15.00	14.69	14.85
73	NYSE	HRTG	Fri, Sep 5, 2014	14.51	15.18	14.12	14.94
72	NYSE	HRTG	Thu, Sep 4, 2014	14.75	14.76	14.44	14.54
71	NYSE	HRTG	Wed, Sep 3, 2014	15.10	15.25	14.47	14.67
70	NYSE	HRTG	Tue, Sep 2, 2014	15.00	15.30	14.90	15.01
69	NYSE	HRTG	Fri, Aug 29, 2014	14.78	15.13	14.77	14.95
68	NYSE	HRTG	Thu, Aug 28, 2014	14.72	14.89	14.61	14.78
67	NYSE	HRTG	Wed, Aug 27, 2014	15.10	15.23	14.50	14.67
66	NYSE	HRTG	Tue, Aug 26, 2014	15.22	15.22	14.94	15.10
65	NYSE	HRTG	Mon, Aug 25, 2014	15.06	15.36	15.06	15.30
64	NYSE	HRTG	Fri, Aug 22, 2014	14.72	15.33	14.72	15.01
63	NYSE	HRTG	Thu, Aug 21, 2014	14.82	14.88	14.68	14.80
62	NYSE	HRTG	Wed, Aug 20, 2014	14.88	15.00	14.80	14.89
61	NYSE	HRTG	Tue, Aug 19, 2014	14.91	14.98	14.80	14.96
60	NYSE	HRTG	Mon, Aug 18, 2014	15.00	15.00	14.85	14.92
59	NYSE	HRTG	Fri, Aug 15, 2014	15.00	15.00	14.70	14.87
58	NYSE	HRTG	Thu, Aug 14, 2014	14.90	15.00	14.69	14.86
57	NYSE	HRTG	Wed, Aug 13, 2014	14.80	15.00	14.80	14.94
56	NYSE	HRTG	Tue, Aug 12, 2014	14.65	14.80	14.58	14.76
55	NYSE	HRTG	Mon, Aug 11, 2014	14.53	14.89	14.53	14.74
54	NYSE	HRTG	Fri, Aug 8, 2014	14.47	14.85	14.39	14.41
53	NYSE	HRTG	Thu, Aug 7, 2014	15.03	15.09	14.40	14.45
52	NYSE	HRTG	Wed, Aug 6, 2014	14.06	15.03	14.06	14.94
51	NYSE	HRTG	Tue, Aug 5, 2014	14.57	14.77	13.87	14.15
50	NYSE	HRTG	Mon, Aug 4, 2014	14.30	14.62	14.24	14.60
49	NYSE	HRTG	Fri, Aug 1, 2014	14.10	14.48	13.80	14.18
48	NYSE	HRTG	Thu, Jul 31, 2014	14.51	14.51	14.03	14.13
47	NYSE	HRTG	Wed, Jul 30, 2014	14.86	15.06	14.40	14.57
46	NYSE	HRTG	Tue, Jul 29, 2014	14.90	15.10	14.74	14.77
45	NYSE	HRTG	Mon, Jul 28, 2014	15.09	15.09	14.70	14.74
44	NYSE	HRTG	Fri, Jul 25, 2014	14.97	15.22	14.88	14.98
43	NYSE	HRTG	Thu, Jul 24, 2014	15.25	15.40	14.95	15.09
42	NYSE	HRTG	Wed, Jul 23, 2014	14.80	15.30	14.80	15.24
41	NYSE	HRTG	Tue, Jul 22, 2014	15.22	15.37	14.77	14.84
40	NYSE	HRTG	Mon, Jul 21, 2014	14.91	15.35	14.69	15.17
39	NYSE	HRTG	Fri, Jul 18, 2014	14.63	15.19	14.57	15.01
38	NYSE	HRTG	Thu, Jul 17, 2014	14.72	15.00	14.63	14.66
37	NYSE	HRTG	Wed, Jul 16, 2014	14.40	14.95	14.40	14.85
36	NYSE	HRTG	Tue, Jul 15, 2014	14.65	14.76	14.17	14.30
35	NYSE	HRTG	Mon, Jul 14, 2014	14.79	14.94	14.60	14.65
34	NYSE	HRTG	Fri, Jul 11, 2014	14.77	14.85	14.69	14.69
33	NYSE	HRTG	Thu, Jul 10, 2014	14.93	15.02	14.68	14.78
32	NYSE	HRTG	Wed, Jul 9, 2014	15.14	15.14	14.86	14.94
31	NYSE	HRTG	Tue, Jul 8, 2014	14.89	15.19	14.84	15.09
30	NYSE	HRTG	Mon, Jul 7, 2014	14.96	15.10	14.64	14.89
29	NYSE	HRTG	Thu, Jul 3, 2014	15.00	15.22	14.88	14.96
28	NYSE	HRTG	Wed, Jul 2, 2014	15.45	15.70	14.55	14.96
27	NYSE	HRTG	Tue, Jul 1, 2014	15.18	15.45	15.10	15.30
26	NYSE	HRTG	Mon, Jun 30, 2014	14.60	15.21	14.55	15.21
25	NYSE	HRTG	Fri, Jun 27, 2014	14.85	15.27	14.32	14.60
24	NYSE	HRTG	Thu, Jun 26, 2014	14.90	15.22	14.83	14.99
23	NYSE	HRTG	Wed, Jun 25, 2014	14.84	15.10	14.77	14.99
22	NYSE	HRTG	Tue, Jun 24, 2014	15.19	15.25	14.92	15.00
21	NYSE	HRTG	Mon, Jun 23, 2014	15.17	15.29	15.01	15.18
20	NYSE	HRTG	Fri, Jun 20, 2014	15.07	15.38	15.07	15.25
19	NYSE	HRTG	Thu, Jun 19, 2014	15.12	15.36	14.93	15.07
18	NYSE	HRTG	Wed, Jun 18, 2014	14.88	15.11	14.56	15.02
17	NYSE	HRTG	Tue, Jun 17, 2014	14.80	15.10	14.40	14.59
16	NYSE	HRTG	Mon, Jun 16, 2014	14.29	14.59	14.03	14.41
15	NYSE	HRTG	Fri, Jun 13, 2014	14.24	14.49	13.99	14.22
14	NYSE	HRTG	Thu, Jun 12, 2014	13.95	14.40	13.86	14.13
13	NYSE	HRTG	Wed, Jun 11, 2014	13.59	14.46	13.47	14.03
12	NYSE	HRTG	Tue, Jun 10, 2014	13.95	14.04	13.40	13.54
11	NYSE	HRTG	Mon, Jun 9, 2014	14.16	14.25	13.70	13.97
10	NYSE	HRTG	Fri, Jun 6, 2014	13.50	13.89	13.25	13.69
9	NYSE	HRTG	Thu, Jun 5, 2014	13.25	13.48	13.01	13.23
8	NYSE	HRTG	Wed, Jun 4, 2014	12.63	13.10	12.63	12.95
7	NYSE	HRTG	Tue, Jun 3, 2014	12.58	13.00	12.58	12.69
6	NYSE	HRTG	Mon, Jun 2, 2014	12.45	12.65	12.40	12.55
5	NYSE	HRTG	Fri, May 30, 2014	12.84	12.84	12.43	12.43
4	NYSE	HRTG	Thu, May 29, 2014	12.83	13.05	12.00	12.37
3	NYSE	HRTG	Wed, May 28, 2014	11.91	12.25	11.91	12.00
2	NYSE	HRTG	Tue, May 27, 2014	11.45	12.24	11.29	11.92
1	NYSE	HRTG	Fri, May 23, 2014	11.55	11.89	11.33	11.50
#	Exchange	Symbol	Date	Open	High	Low	Close

Heritage Insurance Holdings Inc NYSE:HRTG Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024