Skip to main content
logo
Heritage Insurance Holdings, Inc. (HRTG)
NYSE: HRTG · Real-Time Price · USD
20.58
-0.91 (-4.23%)
At close: Jul 25, 2025, 4:00 PM
20.70
+0.12 (0.58%)
After-hours: Jul 25, 2025, 7:29 PM EDT

HRTG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 202521.5021.6020.3720.5820.58-4.23%383,022
Jul 24, 202521.9422.0721.4721.4921.49-2.05%217,824
Jul 23, 202522.1722.4121.3621.9421.94-0.77%225,131
Jul 22, 202521.7822.3721.6022.1122.110.82%276,143
Jul 21, 202521.6721.9521.1921.9321.932.00%239,181
Jul 18, 202521.6021.8421.4521.5021.50-0.19%297,542
Jul 17, 202521.4721.9321.3621.5421.54-0.46%297,552
Jul 16, 202521.6221.8721.2621.6421.641.55%380,737
Jul 15, 202521.5921.5920.9921.3121.31-1.62%349,694
Jul 14, 202520.8721.9420.8321.6621.662.75%428,973
Jul 11, 202521.1421.5720.8021.0821.08-1.22%431,648
Jul 10, 202522.3422.3421.0321.3421.34-4.09%441,099
Jul 9, 202522.9723.1521.8622.2522.25-2.20%459,158
Jul 8, 202523.0823.2222.6022.7522.75-1.77%443,930
Jul 7, 202523.0623.6922.5723.1623.160.48%380,810
Jul 3, 202522.5023.0722.5023.0523.051.72%192,801
Jul 2, 202523.5023.5021.6622.6622.66-4.19%613,740
Jul 1, 202524.7424.7723.2523.6523.65-5.17%564,212
Jun 30, 202523.5125.1323.4024.9424.946.44%823,714
Jun 27, 202523.1223.5722.7423.4323.431.87%966,480
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