Heritage Insurance Holdings, Inc. (HRTG)
NYSE: HRTG · Real-Time Price · USD
25.19
-0.83 (-3.19%)
At close: May 12, 2025, 4:00 PM
26.20
+1.01 (4.01%)
After-hours: May 12, 2025, 7:57 PM EDT
HRTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 26.49 | 26.64 | 24.13 | 25.19 | 25.19 | -3.19% | 975,813 |
| May 9, 2025 | 25.36 | 26.35 | 25.25 | 26.02 | 26.02 | 1.40% | 719,518 |
| May 8, 2025 | 24.49 | 26.00 | 24.09 | 25.66 | 25.66 | 5.60% | 862,648 |
| May 7, 2025 | 20.96 | 24.44 | 20.96 | 24.30 | 24.30 | 22.54% | 1,314,629 |
| May 6, 2025 | 19.69 | 20.08 | 19.60 | 19.83 | 19.83 | -0.85% | 331,357 |
| May 5, 2025 | 19.42 | 20.16 | 19.12 | 20.00 | 20.00 | 2.67% | 397,483 |
| May 2, 2025 | 18.97 | 19.97 | 18.97 | 19.48 | 19.48 | 3.34% | 389,049 |
| May 1, 2025 | 18.87 | 19.12 | 18.67 | 18.85 | 18.85 | -0.26% | 298,731 |
| Apr 30, 2025 | 19.10 | 19.15 | 18.12 | 18.90 | 18.90 | -1.20% | 327,557 |
| Apr 29, 2025 | 18.81 | 19.32 | 18.68 | 19.13 | 19.13 | 1.27% | 259,793 |
| Apr 28, 2025 | 18.80 | 18.93 | 18.18 | 18.89 | 18.89 | 0.48% | 436,087 |
| Apr 25, 2025 | 18.95 | 18.95 | 17.87 | 18.80 | 18.80 | -1.31% | 408,916 |
| Apr 24, 2025 | 19.02 | 19.31 | 18.41 | 19.05 | 19.05 | -0.10% | 445,768 |
| Apr 23, 2025 | 19.77 | 19.93 | 18.80 | 19.07 | 19.07 | -1.45% | 616,734 |
| Apr 22, 2025 | 18.98 | 19.90 | 18.76 | 19.35 | 19.35 | 3.37% | 535,928 |
| Apr 21, 2025 | 19.00 | 19.60 | 18.32 | 18.72 | 18.72 | -0.79% | 691,452 |
| Apr 17, 2025 | 17.71 | 18.91 | 17.60 | 18.87 | 18.87 | 6.01% | 560,301 |
| Apr 16, 2025 | 17.27 | 18.10 | 17.05 | 17.80 | 17.80 | 2.89% | 356,633 |
| Apr 15, 2025 | 17.53 | 18.07 | 17.10 | 17.30 | 17.30 | -0.75% | 388,541 |
| Apr 14, 2025 | 16.53 | 17.75 | 16.50 | 17.43 | 17.43 | 7.39% | 579,343 |
| Apr 11, 2025 | 16.14 | 16.72 | 15.85 | 16.23 | 16.23 | 0.62% | 348,492 |
| Apr 10, 2025 | 15.04 | 16.40 | 14.78 | 16.13 | 16.13 | 6.40% | 330,227 |
| Apr 9, 2025 | 14.42 | 15.95 | 14.22 | 15.16 | 15.16 | 2.71% | 384,131 |
| Apr 8, 2025 | 14.92 | 15.47 | 14.44 | 14.76 | 14.76 | 3.29% | 385,404 |
| Apr 7, 2025 | 13.96 | 14.94 | 13.28 | 14.29 | 14.29 | -0.97% | 380,196 |
| Apr 4, 2025 | 15.15 | 15.58 | 14.25 | 14.43 | 14.43 | -7.62% | 369,772 |
| Apr 3, 2025 | 15.18 | 15.80 | 14.71 | 15.62 | 15.62 | 0.58% | 375,122 |
| Apr 2, 2025 | 14.83 | 15.58 | 14.79 | 15.53 | 15.53 | 2.64% | 286,330 |
| Apr 1, 2025 | 14.54 | 15.49 | 14.54 | 15.13 | 15.13 | 4.92% | 300,857 |
| Mar 31, 2025 | 14.21 | 15.28 | 14.10 | 14.42 | 14.42 | -2.24% | 324,242 |
| Mar 28, 2025 | 13.95 | 14.84 | 13.64 | 14.75 | 14.75 | 7.04% | 253,346 |
| Mar 27, 2025 | 13.91 | 14.17 | 13.62 | 13.78 | 13.78 | -0.72% | 133,337 |
| Mar 26, 2025 | 13.95 | 14.28 | 13.77 | 13.88 | 13.88 | -0.64% | 173,507 |
| Mar 25, 2025 | 13.86 | 14.10 | 13.80 | 13.97 | 13.97 | 1.09% | 210,298 |
| Mar 24, 2025 | 13.57 | 13.89 | 13.57 | 13.82 | 13.82 | 1.84% | 115,274 |
| Mar 21, 2025 | 13.55 | 13.90 | 13.51 | 13.57 | 13.57 | -1.52% | 284,496 |
| Mar 20, 2025 | 13.80 | 14.11 | 13.68 | 13.78 | 13.78 | -0.79% | 154,407 |
| Mar 19, 2025 | 13.82 | 13.98 | 13.41 | 13.89 | 13.89 | 0.07% | 208,922 |
| Mar 18, 2025 | 13.32 | 14.33 | 13.25 | 13.88 | 13.88 | 8.52% | 322,572 |
| Mar 17, 2025 | 13.59 | 13.80 | 12.67 | 12.79 | 12.79 | -6.78% | 243,115 |
| Mar 14, 2025 | 12.77 | 13.95 | 12.59 | 13.72 | 13.72 | 9.50% | 370,414 |
| Mar 13, 2025 | 11.90 | 12.78 | 11.87 | 12.53 | 12.53 | 4.42% | 250,202 |
| Mar 12, 2025 | 12.25 | 12.25 | 9.89 | 12.00 | 12.00 | 1.01% | 700,708 |
| Mar 11, 2025 | 11.20 | 11.94 | 11.20 | 11.88 | 11.88 | 5.13% | 214,148 |
| Mar 10, 2025 | 11.14 | 11.66 | 11.14 | 11.30 | 11.30 | -0.70% | 180,577 |
| Mar 7, 2025 | 11.50 | 11.67 | 11.10 | 11.38 | 11.38 | -0.78% | 137,414 |
| Mar 6, 2025 | 11.51 | 11.70 | 11.30 | 11.47 | 11.47 | -2.55% | 142,922 |
| Mar 5, 2025 | 11.55 | 11.77 | 11.43 | 11.77 | 11.77 | 1.99% | 108,534 |
| Mar 4, 2025 | 11.48 | 11.80 | 11.41 | 11.54 | 11.54 | -1.20% | 127,996 |
| Mar 3, 2025 | 11.83 | 12.12 | 11.59 | 11.68 | 11.68 | -0.60% | 172,298 |