Heritage Insurance Holdings, Inc. (HRTG)
NYSE: HRTG · Real-Time Price · USD
18.79
-0.26 (-1.36%)
Apr 25, 2025, 4:00 PM EDT - Market closed
HRTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 28, 2025 | 11.53 | 11.79 | 11.32 | 11.75 | 11.75 | 2.00% | 114,335 |
| Feb 27, 2025 | 11.64 | 11.74 | 11.48 | 11.52 | 11.52 | -1.29% | 90,684 |
| Feb 26, 2025 | 11.37 | 11.67 | 11.35 | 11.67 | 11.67 | 2.46% | 114,913 |
| Feb 25, 2025 | 11.35 | 11.60 | 11.21 | 11.39 | 11.39 | 1.24% | 143,692 |
| Feb 24, 2025 | 11.10 | 11.38 | 10.94 | 11.25 | 11.25 | 1.53% | 184,943 |
| Feb 21, 2025 | 11.96 | 12.11 | 11.06 | 11.08 | 11.08 | -5.94% | 160,087 |
| Feb 20, 2025 | 12.02 | 12.02 | 11.64 | 11.78 | 11.78 | -3.13% | 95,598 |
| Feb 19, 2025 | 12.35 | 12.35 | 11.86 | 12.16 | 12.16 | -1.94% | 134,551 |
| Feb 18, 2025 | 12.81 | 12.89 | 12.33 | 12.40 | 12.40 | -2.13% | 190,208 |
| Feb 14, 2025 | 12.37 | 12.91 | 12.37 | 12.67 | 12.67 | 3.09% | 188,539 |
| Feb 13, 2025 | 11.89 | 12.52 | 11.84 | 12.29 | 12.29 | 3.45% | 252,331 |