Heritage Insurance Holdings, Inc. (HRTG)
NYSE: HRTG · Real-Time Price · USD
23.05
+0.39 (1.72%)
Jul 3, 2025, 1:00 PM - Market closed
HRTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 22.50 | 23.07 | 22.50 | 23.05 | 23.05 | 1.72% | 191,302 |
| Jul 2, 2025 | 23.50 | 23.50 | 21.66 | 22.66 | 22.66 | -4.19% | 613,740 |
| Jul 1, 2025 | 24.74 | 24.77 | 23.25 | 23.65 | 23.65 | -5.17% | 564,212 |
| Jun 30, 2025 | 23.51 | 25.13 | 23.40 | 24.94 | 24.94 | 6.44% | 823,714 |
| Jun 27, 2025 | 23.12 | 23.57 | 22.74 | 23.43 | 23.43 | 1.87% | 966,480 |
| Jun 26, 2025 | 21.95 | 23.11 | 21.70 | 23.00 | 23.00 | 5.07% | 494,525 |
| Jun 25, 2025 | 22.81 | 22.81 | 21.82 | 21.89 | 21.89 | -3.70% | 377,367 |
| Jun 24, 2025 | 23.26 | 23.43 | 21.94 | 22.73 | 22.73 | -2.28% | 434,077 |
| Jun 23, 2025 | 22.22 | 23.30 | 22.02 | 23.26 | 23.26 | 3.65% | 512,093 |
| Jun 20, 2025 | 22.63 | 22.95 | 22.32 | 22.44 | 22.44 | 0.49% | 519,305 |
| Jun 18, 2025 | 22.55 | 22.85 | 22.12 | 22.33 | 22.33 | -0.71% | 378,721 |
| Jun 17, 2025 | 23.17 | 23.28 | 22.28 | 22.49 | 22.49 | -3.93% | 352,676 |
| Jun 16, 2025 | 23.17 | 23.82 | 23.17 | 23.41 | 23.41 | 1.74% | 474,464 |
| Jun 13, 2025 | 23.44 | 23.74 | 22.79 | 23.01 | 23.01 | -3.64% | 348,179 |
| Jun 12, 2025 | 23.70 | 24.23 | 23.44 | 23.88 | 23.88 | 2.71% | 402,584 |
| Jun 11, 2025 | 23.22 | 23.75 | 23.05 | 23.25 | 23.25 | -1.19% | 359,027 |
| Jun 10, 2025 | 23.54 | 23.87 | 22.59 | 23.53 | 23.53 | -0.30% | 411,149 |
| Jun 9, 2025 | 24.75 | 24.75 | 21.80 | 23.60 | 23.60 | -5.75% | 1,008,233 |
| Jun 6, 2025 | 24.51 | 25.08 | 24.01 | 25.04 | 25.04 | 3.05% | 379,690 |
| Jun 5, 2025 | 24.23 | 24.51 | 23.89 | 24.30 | 24.30 | 1.04% | 289,570 |
| Jun 4, 2025 | 24.70 | 24.95 | 23.84 | 24.05 | 24.05 | -2.28% | 335,206 |
| Jun 3, 2025 | 25.50 | 25.51 | 23.25 | 24.61 | 24.61 | -3.38% | 778,055 |
| Jun 2, 2025 | 24.50 | 25.80 | 24.09 | 25.47 | 25.47 | 4.09% | 645,310 |
| May 30, 2025 | 23.77 | 24.81 | 23.64 | 24.47 | 24.47 | 3.16% | 546,832 |
| May 29, 2025 | 23.32 | 23.74 | 22.63 | 23.72 | 23.72 | 1.85% | 472,609 |
| May 28, 2025 | 23.87 | 24.06 | 23.00 | 23.29 | 23.29 | -3.28% | 456,990 |
| May 27, 2025 | 23.45 | 24.24 | 23.44 | 24.08 | 24.08 | 2.82% | 374,169 |
| May 23, 2025 | 22.94 | 23.50 | 22.61 | 23.42 | 23.42 | 2.09% | 372,689 |
| May 22, 2025 | 23.45 | 23.57 | 22.91 | 22.94 | 22.94 | -1.92% | 410,414 |
| May 21, 2025 | 24.63 | 24.90 | 23.16 | 23.39 | 23.39 | -5.46% | 627,207 |
| May 20, 2025 | 25.25 | 25.45 | 24.33 | 24.74 | 24.74 | -2.41% | 426,222 |
| May 19, 2025 | 24.54 | 25.42 | 24.31 | 25.35 | 25.35 | 3.60% | 468,608 |
| May 16, 2025 | 23.85 | 24.68 | 23.80 | 24.47 | 24.47 | 2.13% | 404,179 |
| May 15, 2025 | 23.83 | 24.29 | 23.55 | 23.96 | 23.96 | 1.70% | 535,308 |
| May 14, 2025 | 26.03 | 26.20 | 23.01 | 23.56 | 23.56 | -9.28% | 983,905 |
| May 13, 2025 | 25.47 | 26.48 | 25.31 | 25.97 | 25.97 | 3.10% | 642,971 |
| May 12, 2025 | 26.49 | 26.64 | 24.13 | 25.19 | 25.19 | -3.19% | 981,390 |
| 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 |