Skip to main content
logo
Heritage Insurance Holdings, Inc. (HRTG)
NYSE: HRTG · Real-Time Price · USD
26.78
+1.13 (4.41%)
Mar 23, 2026, 4:00 PM EDT - Market closed

HRTG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 23, 202626.0227.2525.9326.7826.784.41%354,334
Mar 20, 202626.0926.3625.0825.6525.65-3.64%503,292
Mar 19, 202627.4127.6126.2126.6226.62-2.42%377,788
Mar 18, 202628.0028.0527.1327.2827.28-2.81%186,792
Mar 17, 202628.7129.1128.0528.0728.07-1.34%210,163
Mar 16, 202628.5829.0028.3428.4528.450.78%315,527
Mar 13, 202628.4328.6827.5428.2328.230.32%271,566
Mar 12, 202626.6428.1626.5028.1428.145.00%513,468
Mar 11, 202626.1227.3126.1226.8026.800.90%446,266
Mar 10, 202627.7328.1526.5626.5626.56-1.96%375,539
Mar 9, 202628.9128.9125.6327.0927.090.78%511,183
Mar 6, 202626.6227.0926.2026.8826.88-0.37%309,766
Mar 5, 202628.0028.2526.5626.9826.98-4.29%255,677
Mar 4, 202628.1929.1227.2928.1928.190.64%467,926
Mar 3, 202628.2628.5027.3928.0128.01-2.84%263,578
Mar 2, 202627.7929.0627.6028.8328.833.44%255,871
Feb 27, 202627.7427.9826.8327.8727.87-0.14%415,588
Feb 26, 202627.4128.5927.3427.9127.912.38%436,685
Feb 25, 202627.5827.6526.5427.2627.26-1.45%368,290
Feb 24, 202625.7727.8824.8927.6627.6617.90%702,760
Feb 23, 202624.1924.4923.4223.4623.46-2.66%259,186
Feb 20, 202624.8524.9923.8524.1024.10-1.07%302,181
Feb 19, 202624.2325.3223.9424.3624.360.25%387,446
Feb 18, 202624.5424.5423.3224.3024.30-1.34%408,483
Feb 17, 202624.4325.4923.9324.6324.63-0.77%588,266
Feb 13, 202624.9725.1224.5024.8224.82-1.90%244,473
Feb 12, 202625.4925.8724.8425.3025.30-0.24%211,514
Feb 11, 202625.1025.3924.3825.3625.361.81%244,545
Feb 10, 202624.7824.9424.2324.9124.91-0.68%404,372
Feb 9, 202626.4326.7024.9025.0825.08-5.50%327,152
Feb 6, 202626.8327.3526.1526.5426.54-0.34%331,933
Feb 5, 202626.6427.5026.3726.6326.630.34%245,461
Feb 4, 202626.6526.8326.1826.5426.54-206,833
Feb 3, 202626.6327.3526.3526.5426.54-0.08%199,180
Feb 2, 202626.0726.9526.0526.5626.561.88%188,971
Jan 30, 202626.1826.5325.7726.0726.07-1.40%222,468
Jan 29, 202626.0026.7925.9126.4426.442.80%207,619
Jan 28, 202625.2726.0825.1625.7225.721.26%189,225
Jan 27, 202625.7226.0425.1025.4025.40-1.89%222,076
Jan 26, 202625.5026.4825.4125.8925.891.57%187,973
Jan 23, 202626.2026.2025.0525.4925.49-1.58%242,105
Jan 22, 202625.7726.1525.4525.9025.90-0.12%228,185
Jan 21, 202625.9126.2325.3725.9325.931.01%240,958
Jan 20, 202626.1026.6725.6125.6725.67-1.72%220,236
Jan 16, 202625.8126.7425.8026.1226.121.04%274,076
Jan 15, 202625.9626.6325.8325.8525.85-0.58%280,842
Jan 14, 202625.5126.1825.5126.0026.002.04%389,148
Jan 13, 202626.7726.9125.3725.4825.48-4.89%300,048
Jan 12, 202626.5527.0526.2926.7926.790.71%257,738
Jan 9, 202627.2627.3626.5526.6026.60-2.31%236,624