Heritage Insurance Holdings, Inc. (HRTG)
NYSE: HRTG · Real-Time Price · USD
27.10
+0.87 (3.32%)
Nov 21, 2025, 4:00 PM EST - Market closed
HRTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 26.39 | 27.53 | 25.85 | 27.10 | 27.10 | 3.32% | 491,880 |
| Nov 20, 2025 | 28.43 | 28.81 | 25.94 | 26.23 | 26.23 | -7.45% | 830,897 |
| Nov 19, 2025 | 29.33 | 29.63 | 28.01 | 28.34 | 28.34 | -2.95% | 417,160 |
| Nov 18, 2025 | 29.78 | 30.15 | 29.06 | 29.20 | 29.20 | -3.25% | 505,402 |
| Nov 17, 2025 | 31.33 | 31.98 | 30.05 | 30.18 | 30.18 | -3.08% | 540,566 |
| Nov 14, 2025 | 29.84 | 31.63 | 29.70 | 31.14 | 31.14 | 0.97% | 583,556 |
| Nov 13, 2025 | 29.73 | 31.10 | 29.70 | 30.84 | 30.84 | 3.42% | 591,577 |
| Nov 12, 2025 | 29.80 | 30.75 | 29.66 | 29.82 | 29.82 | 0.98% | 502,073 |
| Nov 11, 2025 | 28.98 | 29.58 | 28.62 | 29.53 | 29.53 | 2.14% | 383,323 |
| Nov 10, 2025 | 30.00 | 30.41 | 27.64 | 28.91 | 28.91 | -2.13% | 724,101 |
| Nov 7, 2025 | 28.05 | 29.96 | 27.72 | 29.54 | 29.54 | 6.07% | 829,223 |
| Nov 6, 2025 | 26.82 | 27.99 | 25.75 | 27.85 | 27.85 | 12.48% | 904,093 |
| Nov 5, 2025 | 23.93 | 24.92 | 23.81 | 24.76 | 24.76 | 3.55% | 373,957 |
| Nov 4, 2025 | 23.05 | 24.01 | 23.02 | 23.91 | 23.91 | 2.93% | 218,215 |
| Nov 3, 2025 | 23.65 | 24.08 | 23.12 | 23.23 | 23.23 | -1.69% | 310,590 |
| Oct 31, 2025 | 23.71 | 24.50 | 23.40 | 23.63 | 23.63 | 1.29% | 324,688 |
| Oct 30, 2025 | 23.19 | 23.84 | 23.17 | 23.33 | 23.33 | 1.13% | 234,307 |
| Oct 29, 2025 | 23.14 | 23.51 | 22.77 | 23.07 | 23.07 | -0.09% | 313,823 |
| Oct 28, 2025 | 23.50 | 23.74 | 23.00 | 23.09 | 23.09 | -1.87% | 280,426 |
| Oct 27, 2025 | 24.27 | 24.59 | 23.39 | 23.53 | 23.53 | -3.61% | 213,110 |
| Oct 24, 2025 | 24.42 | 24.81 | 24.14 | 24.41 | 24.41 | 1.58% | 260,588 |
| Oct 23, 2025 | 23.76 | 24.39 | 23.39 | 24.03 | 24.03 | 2.78% | 316,908 |
| Oct 22, 2025 | 22.70 | 23.40 | 22.55 | 23.38 | 23.38 | 2.23% | 372,563 |
| Oct 21, 2025 | 23.22 | 23.22 | 22.65 | 22.87 | 22.87 | -1.46% | 276,946 |
| Oct 20, 2025 | 23.03 | 23.22 | 22.65 | 23.21 | 23.21 | 1.04% | 524,247 |
| Oct 17, 2025 | 23.89 | 24.07 | 22.88 | 22.97 | 22.97 | -4.05% | 449,353 |
| Oct 16, 2025 | 26.59 | 26.73 | 23.83 | 23.94 | 23.94 | -11.20% | 634,301 |
| Oct 15, 2025 | 27.80 | 27.80 | 26.23 | 26.96 | 26.96 | -3.13% | 632,607 |
| Oct 14, 2025 | 25.35 | 28.00 | 25.23 | 27.83 | 27.83 | 10.57% | 1,254,838 |
| Oct 13, 2025 | 25.34 | 25.66 | 24.72 | 25.17 | 25.17 | -0.67% | 344,274 |
| Oct 10, 2025 | 25.62 | 25.88 | 24.94 | 25.34 | 25.34 | -1.17% | 407,388 |
| Oct 9, 2025 | 25.94 | 25.94 | 25.01 | 25.64 | 25.64 | -1.12% | 339,612 |
| Oct 8, 2025 | 25.68 | 26.24 | 25.15 | 25.93 | 25.93 | 2.29% | 369,800 |
| Oct 7, 2025 | 24.92 | 25.93 | 24.73 | 25.35 | 25.35 | 2.05% | 426,757 |
| Oct 6, 2025 | 24.33 | 24.99 | 24.23 | 24.84 | 24.84 | 0.57% | 471,654 |
| Oct 3, 2025 | 23.84 | 24.71 | 23.49 | 24.70 | 24.70 | 5.69% | 539,410 |
| Oct 2, 2025 | 23.75 | 23.84 | 22.98 | 23.37 | 23.37 | -1.31% | 450,298 |
| Oct 1, 2025 | 25.57 | 25.57 | 23.51 | 23.68 | 23.68 | -5.96% | 642,668 |
| Sep 30, 2025 | 24.52 | 25.27 | 24.30 | 25.18 | 25.18 | 3.37% | 1,008,551 |
| Sep 29, 2025 | 24.96 | 25.00 | 24.19 | 24.36 | 24.36 | -2.01% | 625,037 |
| Sep 26, 2025 | 24.24 | 24.91 | 23.95 | 24.86 | 24.86 | 3.84% | 423,472 |
| Sep 25, 2025 | 24.51 | 24.91 | 23.75 | 23.94 | 23.94 | -2.72% | 516,591 |
| Sep 24, 2025 | 26.76 | 26.86 | 24.55 | 24.61 | 24.61 | -9.79% | 1,013,002 |
| Sep 23, 2025 | 26.94 | 27.58 | 26.89 | 27.28 | 27.28 | 0.48% | 408,829 |
| Sep 22, 2025 | 28.60 | 28.78 | 26.65 | 27.15 | 27.15 | -4.40% | 805,682 |
| Sep 19, 2025 | 26.04 | 29.10 | 25.78 | 28.40 | 28.40 | 11.68% | 1,785,616 |
| Sep 18, 2025 | 24.70 | 25.60 | 23.76 | 25.43 | 25.43 | 2.25% | 719,667 |
| Sep 17, 2025 | 24.17 | 25.67 | 24.17 | 24.87 | 24.87 | 1.59% | 758,764 |
| Sep 16, 2025 | 24.00 | 24.64 | 23.37 | 24.48 | 24.48 | 1.62% | 568,376 |
| Sep 15, 2025 | 24.51 | 25.68 | 23.93 | 24.09 | 24.09 | -2.03% | 622,845 |