Heritage Insurance Holdings, Inc. HRTG
NYSE · United States · Finance
$33.83+0.68 (+2.05%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $33.83 | +2.05% | $33.31 | $34.17 | $33.37 | 328.06K |
| 2026-09-30 | $33.15 | -1.02% | $33.34 | $33.45 | $32.91 | 432.80K |
| 2026-09-29 | $33.49 | +0.69% | $32.96 | $33.63 | $32.96 | 316.80K |
| 2026-09-28 | $33.26 | -0.03% | $33.41 | $33.71 | $33.09 | 169.10K |
| 2026-09-25 | $33.27 | +0.27% | $33.41 | $33.46 | $32.76 | 332.60K |
| 2026-09-24 | $33.18 | +0.33% | $33.18 | $33.69 | $33.01 | 223.80K |
| 2026-09-23 | $33.07 | -1.28% | $33.30 | $33.54 | $32.71 | 248.30K |
| 2026-09-22 | $33.50 | -1.90% | $34.15 | $34.33 | $33.43 | 238.30K |
| 2026-09-21 | $34.15 | -0.78% | $34.64 | $34.92 | $34.07 | 176.90K |
| 2026-09-18 | $34.42 | -2.82% | $35.00 | $35.37 | $34.33 | 715.80K |
| 2026-09-17 | $35.42 | +1.32% | $35.26 | $35.56 | $34.56 | 565.00K |
| 2026-09-16 | $34.96 | +0.52% | $34.59 | $35.30 | $34.59 | 195.70K |
| 2026-09-15 | $34.78 | -0.88% | $34.56 | $35.01 | $33.90 | 194.00K |
| 2026-09-14 | $35.09 | +1.47% | $34.95 | $35.50 | $34.90 | 164.40K |
| 2026-09-11 | $34.58 | +0.14% | $34.90 | $34.90 | $34.00 | 403.50K |
| 2026-09-10 | $34.53 | +1.41% | $34.49 | $34.89 | $34.18 | 177.30K |
| 2026-09-09 | $34.05 | -1.13% | $33.97 | $34.88 | $33.50 | 228.10K |
| 2026-09-08 | $34.44 | +1.44% | $33.85 | $34.88 | $33.29 | 239.50K |
| 2026-09-04 | $33.95 | -2.83% | $34.52 | $34.84 | $33.57 | 469.70K |
| 2026-09-03 | $34.94 | +1.72% | $34.83 | $35.33 | $34.79 | 205.50K |
| 2026-09-02 | $34.35 | +1.87% | $34.15 | $34.94 | $34.13 | 242.90K |
| 2026-09-01 | $33.72 | +0.30% | $33.95 | $34.40 | $33.57 | 186.00K |
| 2026-08-31 | $33.62 | -0.71% | $33.83 | $34.54 | $33.41 | 230.00K |
| 2026-08-28 | $33.86 | -0.85% | $34.14 | $34.67 | $33.84 | 195.30K |
| 2026-08-27 | $34.15 | -0.78% | $33.75 | $34.33 | $33.56 | 213.30K |
| 2026-08-26 | $34.42 | +0.64% | $34.16 | $34.65 | $33.58 | 181.50K |
| 2026-08-25 | $34.20 | -1.13% | $34.53 | $34.84 | $33.70 | 304.40K |
| 2026-08-24 | $34.59 | +2.22% | $34.00 | $35.63 | $33.97 | 295.50K |
| 2026-08-21 | $33.84 | +0.62% | $33.59 | $34.21 | $33.52 | 254.60K |
| 2026-08-20 | $33.63 | +0.90% | $32.99 | $33.76 | $32.44 | 216.40K |
| 2026-08-19 | $33.33 | -1.07% | $33.75 | $34.08 | $33.21 | 176.20K |
| 2026-08-18 | $33.69 | -1.40% | $34.50 | $34.96 | $33.63 | 236.10K |
| 2026-08-17 | $34.17 | +0.62% | $33.93 | $34.66 | $33.84 | 329.40K |
| 2026-08-14 | $33.96 | +2.07% | $33.29 | $33.97 | $33.16 | 285.40K |
| 2026-08-13 | $33.27 | +0.94% | $33.19 | $33.59 | $32.64 | 286.10K |
| 2026-08-12 | $32.96 | +2.42% | $31.98 | $33.29 | $31.98 | 363.60K |
| 2026-08-11 | $32.18 | -1.62% | $32.73 | $33.45 | $32.16 | 286.10K |
| 2026-08-10 | $32.71 | -0.09% | $32.51 | $32.81 | $31.93 | 434.70K |
| 2026-08-07 | $32.74 | -7.02% | $34.81 | $34.81 | $32.30 | 400.60K |
| 2026-08-06 | $35.21 | +16.47% | $34.54 | $36.50 | $31.15 | 1.06M |
| 2026-08-05 | $30.23 | +1.44% | $30.11 | $30.56 | $29.97 | 283.30K |
| 2026-08-04 | $29.80 | -1.39% | $29.52 | $30.15 | $29.23 | 300.50K |
| 2026-08-03 | $30.22 | +2.89% | $29.65 | $30.27 | $29.62 | 372.40K |
| 2026-07-31 | $29.37 | -2.00% | $29.47 | $29.71 | $29.10 | 233.50K |
| 2026-07-30 | $29.97 | +0.44% | $29.39 | $30.13 | $28.63 | 772.90K |
| 2026-07-29 | $29.84 | -0.17% | $29.44 | $30.15 | $29.31 | 249.60K |
| 2026-07-28 | $29.89 | +4.73% | $28.92 | $29.93 | $28.92 | 329.40K |
| 2026-07-27 | $28.54 | +2.59% | $27.86 | $28.77 | $27.86 | 247.50K |
| 2026-07-24 | $27.82 | +5.86% | $26.43 | $28.00 | $26.43 | 230.80K |
| 2026-07-23 | $26.28 | +0.19% | $26.29 | $26.47 | $25.70 | 241.60K |
| 2026-07-22 | $26.23 | -2.74% | $26.72 | $26.72 | $26.05 | 191.60K |
| 2026-07-21 | $26.97 | -1.68% | $27.02 | $27.69 | $26.68 | 219.50K |
| 2026-07-20 | $27.43 | +1.44% | $26.80 | $27.90 | $26.80 | 258.20K |
| 2026-07-17 | $27.04 | +1.81% | $26.82 | $27.36 | $26.82 | 218.70K |
| 2026-07-16 | $26.56 | +1.18% | $26.17 | $26.99 | $26.17 | 214.50K |
| 2026-07-15 | $26.25 | -4.55% | $27.73 | $27.73 | $25.86 | 320.80K |
| 2026-07-14 | $27.50 | -3.13% | $27.96 | $28.42 | $27.50 | 237.40K |
| 2026-07-13 | $28.39 | +1.18% | $28.29 | $28.48 | $27.72 | 268.60K |
| 2026-07-10 | $28.06 | +3.47% | $27.39 | $28.11 | $27.04 | 205.80K |
| 2026-07-09 | $27.12 | -0.48% | $27.31 | $27.31 | $26.80 | 218.30K |
| 2026-07-08 | $27.25 | +0.18% | $27.13 | $27.45 | $26.81 | 206.30K |
| 2026-07-07 | $27.20 | -0.84% | $27.64 | $27.98 | $26.92 | 244.80K |
| 2026-07-06 | $27.43 | +1.14% | $27.12 | $27.50 | $26.88 | 267.50K |
| 2026-07-02 | $27.12 | +1.16% | $27.00 | $27.81 | $26.65 | 397.30K |
| 2026-07-01 | $26.81 | +2.80% | $26.44 | $27.04 | $26.25 | 459.70K |
| 2026-06-30 | $26.08 | -0.84% | $26.30 | $26.40 | $25.58 | 466.90K |
| 2026-06-29 | $26.30 | +1.70% | $25.74 | $26.46 | $25.24 | 451.30K |
| 2026-06-26 | $25.86 | +6.29% | $24.52 | $25.88 | $24.52 | 1.41M |
| 2026-06-25 | $24.33 | -4.74% | $24.97 | $25.65 | $23.97 | 488.70K |
| 2026-06-24 | $25.54 | +2.36% | $24.89 | $25.71 | $24.28 | 582.00K |
| 2026-06-23 | $24.95 | +4.88% | $24.15 | $25.04 | $24.01 | 401.60K |
| 2026-06-22 | $23.79 | +2.23% | $23.27 | $24.79 | $23.04 | 560.40K |
| 2026-06-18 | $23.27 | +0.43% | $23.28 | $23.59 | $23.07 | 648.70K |
| 2026-06-17 | $23.17 | +0.43% | $22.82 | $23.32 | $22.82 | 324.10K |
| 2026-06-16 | $23.07 | +3.45% | $22.57 | $23.11 | $22.57 | 385.90K |
| 2026-06-15 | $22.30 | -0.67% | $22.33 | $22.72 | $22.13 | 381.50K |
| 2026-06-12 | $22.45 | +0.58% | $22.47 | $22.60 | $22.11 | 248.20K |
| 2026-06-11 | $22.32 | +0.54% | $22.32 | $22.76 | $22.24 | 341.40K |
| 2026-06-10 | $22.20 | +2.68% | $21.86 | $22.61 | $21.85 | 366.30K |
| 2026-06-09 | $21.62 | +0.42% | $21.75 | $22.21 | $21.54 | 360.20K |
| 2026-06-08 | $21.53 | -2.84% | $21.83 | $22.23 | $21.53 | 311.80K |
| 2026-06-05 | $22.16 | +4.43% | $21.63 | $22.23 | $21.51 | 566.60K |
| 2026-06-04 | $21.22 | +1.63% | $20.93 | $21.84 | $20.79 | 722.10K |
| 2026-06-03 | $20.88 | -1.51% | $20.83 | $21.11 | $20.48 | 637.50K |
| 2026-06-02 | $21.20 | -0.84% | $21.34 | $21.63 | $20.96 | 700.40K |
| 2026-06-01 | $21.38 | -1.38% | $21.88 | $22.29 | $21.37 | 560.70K |
| 2026-05-29 | $21.68 | -1.45% | $21.99 | $22.17 | $21.44 | 482.40K |
| 2026-05-28 | $22.00 | -0.72% | $22.03 | $22.51 | $21.86 | 309.40K |
| 2026-05-27 | $22.16 | -1.99% | $22.71 | $22.88 | $22.00 | 397.80K |
| 2026-05-26 | $22.61 | -1.18% | $22.95 | $23.33 | $22.49 | 338.00K |