Skip to main content
Heritage Insurance Holdings, Inc. (HRTG)
NYSE: HRTG · Real-Time Price · USD
26.73
-1.59 (-5.61%)
At close: Dec 5, 2025, 4:00 PM EST
27.26
+0.53 (1.98%)
After-hours: Dec 5, 2025, 7:58 PM EST

HRTG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202528.1128.3425.9526.7326.73-5.61%558,056
Dec 4, 202528.5128.7828.2728.3228.320.60%234,353
Dec 3, 202528.5028.6227.1528.1528.15-0.18%440,212
Dec 2, 202528.6428.9028.1928.2028.20-1.30%214,333
Dec 1, 202529.0629.3228.1928.5728.57-1.65%288,027
Nov 28, 202528.8029.2628.6129.0529.051.50%142,800
Nov 26, 202529.0529.1528.4428.6228.62-0.69%233,917
Nov 25, 202528.3029.1528.3028.8228.822.02%329,222
Nov 24, 202527.5228.8626.8828.2528.254.24%894,571
Nov 21, 202526.3927.5325.8527.1027.103.32%491,880
Nov 20, 202528.4328.8125.9426.2326.23-7.45%830,897
Nov 19, 202529.3329.6328.0128.3428.34-2.95%417,160
Nov 18, 202529.7830.1529.0629.2029.20-3.25%505,402
Nov 17, 202531.3331.9830.0530.1830.18-3.08%540,566
Nov 14, 202529.8431.6329.7031.1431.140.97%583,556
Nov 13, 202529.7331.1029.7030.8430.843.42%591,577
Nov 12, 202529.8030.7529.6629.8229.820.98%502,073
Nov 11, 202528.9829.5828.6229.5329.532.14%383,323
Nov 10, 202530.0030.4127.6428.9128.91-2.13%724,101
Nov 7, 202528.0529.9627.7229.5429.546.07%829,223
Nov 6, 202526.8227.9925.7527.8527.8512.48%904,093
Nov 5, 202523.9324.9223.8124.7624.763.55%373,957
Nov 4, 202523.0524.0123.0223.9123.912.93%218,215
Nov 3, 202523.6524.0823.1223.2323.23-1.69%310,590
Oct 31, 202523.7124.5023.4023.6323.631.29%324,688
Oct 30, 202523.1923.8423.1723.3323.331.13%234,307
Oct 29, 202523.1423.5122.7723.0723.07-0.09%313,823
Oct 28, 202523.5023.7423.0023.0923.09-1.87%280,426
Oct 27, 202524.2724.5923.3923.5323.53-3.61%213,110
Oct 24, 202524.4224.8124.1424.4124.411.58%260,588
Oct 23, 202523.7624.3923.3924.0324.032.78%316,908
Oct 22, 202522.7023.4022.5523.3823.382.23%372,563
Oct 21, 202523.2223.2222.6522.8722.87-1.46%276,946
Oct 20, 202523.0323.2222.6523.2123.211.04%524,247
Oct 17, 202523.8924.0722.8822.9722.97-4.05%449,353
Oct 16, 202526.5926.7323.8323.9423.94-11.20%634,301
Oct 15, 202527.8027.8026.2326.9626.96-3.13%632,607
Oct 14, 202525.3528.0025.2327.8327.8310.57%1,254,838
Oct 13, 202525.3425.6624.7225.1725.17-0.67%344,274
Oct 10, 202525.6225.8824.9425.3425.34-1.17%407,388
Oct 9, 202525.9425.9425.0125.6425.64-1.12%339,612
Oct 8, 202525.6826.2425.1525.9325.932.29%369,800
Oct 7, 202524.9225.9324.7325.3525.352.05%426,757
Oct 6, 202524.3324.9924.2324.8424.840.57%471,654
Oct 3, 202523.8424.7123.4924.7024.705.69%539,410
Oct 2, 202523.7523.8422.9823.3723.37-1.31%450,298
Oct 1, 202525.5725.5723.5123.6823.68-5.96%642,668
Sep 30, 202524.5225.2724.3025.1825.183.37%1,008,551
Sep 29, 202524.9625.0024.1924.3624.36-2.01%625,037
Sep 26, 202524.2424.9123.9524.8624.863.84%423,472