Skip to main content
Heritage Insurance Holdings, Inc. (HRTG)
NYSE: HRTG · Real-Time Price · USD
23.43
+0.43 (1.87%)
Jun 27, 2025, 4:00 PM - Market closed

HRTG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202523.1223.5722.7423.4323.431.87%766,617
Jun 26, 202521.9523.1121.7023.0023.005.07%494,525
Jun 25, 202522.8122.8121.8221.8921.89-3.70%377,367
Jun 24, 202523.2623.4321.9422.7322.73-2.28%434,077
Jun 23, 202522.2223.3022.0223.2623.263.65%512,093
Jun 20, 202522.6322.9522.3222.4422.440.49%519,305
Jun 18, 202522.5522.8522.1222.3322.33-0.71%378,721
Jun 17, 202523.1723.2822.2822.4922.49-3.93%352,676
Jun 16, 202523.1723.8223.1723.4123.411.74%474,464
Jun 13, 202523.4423.7422.7923.0123.01-3.64%348,179
Jun 12, 202523.7024.2323.4423.8823.882.71%402,584
Jun 11, 202523.2223.7523.0523.2523.25-1.19%359,027
Jun 10, 202523.5423.8722.5923.5323.53-0.30%411,149
Jun 9, 202524.7524.7521.8023.6023.60-5.75%1,008,233
Jun 6, 202524.5125.0824.0125.0425.043.05%379,690
Jun 5, 202524.2324.5123.8924.3024.301.04%289,570
Jun 4, 202524.7024.9523.8424.0524.05-2.28%335,206
Jun 3, 202525.5025.5123.2524.6124.61-3.38%778,055
Jun 2, 202524.5025.8024.0925.4725.474.09%645,310
May 30, 202523.7724.8123.6424.4724.473.16%546,832
May 29, 202523.3223.7422.6323.7223.721.85%472,609
May 28, 202523.8724.0623.0023.2923.29-3.28%456,990
May 27, 202523.4524.2423.4424.0824.082.82%374,169
May 23, 202522.9423.5022.6123.4223.422.09%372,689
May 22, 202523.4523.5722.9122.9422.94-1.92%410,414
May 21, 202524.6324.9023.1623.3923.39-5.46%627,207
May 20, 202525.2525.4524.3324.7424.74-2.41%426,222
May 19, 202524.5425.4224.3125.3525.353.60%468,608
May 16, 202523.8524.6823.8024.4724.472.13%404,179
May 15, 202523.8324.2923.5523.9623.961.70%535,308
May 14, 202526.0326.2023.0123.5623.56-9.28%983,905
May 13, 202525.4726.4825.3125.9725.973.10%642,971
May 12, 202526.4926.6424.1325.1925.19-3.19%981,390
May 9, 202525.3626.3525.2526.0226.021.40%719,518
May 8, 202524.4926.0024.0925.6625.665.60%862,648
May 7, 202520.9624.4420.9624.3024.3022.54%1,314,629
May 6, 202519.6920.0819.6019.8319.83-0.85%331,357
May 5, 202519.4220.1619.1220.0020.002.67%397,483
May 2, 202518.9719.9718.9719.4819.483.34%389,049
May 1, 202518.8719.1218.6718.8518.85-0.26%298,731
Apr 30, 202519.1019.1518.1218.9018.90-1.20%327,557
Apr 29, 202518.8119.3218.6819.1319.131.27%259,793
Apr 28, 202518.8018.9318.1818.8918.890.48%436,087
Apr 25, 202518.9518.9517.8718.8018.80-1.31%408,916
Apr 24, 202519.0219.3118.4119.0519.05-0.10%445,768
Apr 23, 202519.7719.9318.8019.0719.07-1.45%616,734
Apr 22, 202518.9819.9018.7619.3519.353.37%535,928
Apr 21, 202519.0019.6018.3218.7218.72-0.79%691,452
Apr 17, 202517.7118.9117.6018.8718.876.01%560,301
Apr 16, 202517.2718.1017.0517.8017.802.89%356,633