Heritage Insurance Holdings, Inc. (HRTG)
NYSE: HRTG · Real-Time Price · USD
21.48
-0.97 (-4.32%)
Aug 15, 2025, 3:49 PM - Market open
HRTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 22.40 | 22.50 | 21.32 | 21.58 | - | -3.88% | 312,756 |
| Aug 14, 2025 | 22.05 | 22.61 | 21.78 | 22.45 | 22.45 | 1.68% | 364,233 |
| Aug 13, 2025 | 21.98 | 22.30 | 21.34 | 22.08 | 22.08 | 1.75% | 383,708 |
| Aug 12, 2025 | 20.95 | 21.75 | 20.84 | 21.70 | 21.70 | 3.63% | 489,279 |
| Aug 11, 2025 | 21.44 | 21.46 | 20.41 | 20.94 | 20.94 | -2.38% | 532,254 |
| Aug 8, 2025 | 20.76 | 21.47 | 20.29 | 21.45 | 21.45 | 3.82% | 707,075 |
| Aug 7, 2025 | 19.32 | 20.69 | 18.77 | 20.66 | 20.66 | 8.62% | 869,459 |
| Aug 6, 2025 | 21.94 | 21.94 | 16.83 | 19.02 | 19.02 | -12.19% | 1,937,602 |
| Aug 5, 2025 | 21.85 | 22.11 | 21.12 | 21.66 | 21.66 | 2.12% | 623,043 |
| Aug 4, 2025 | 21.13 | 21.32 | 20.68 | 21.21 | 21.21 | 0.95% | 325,397 |
| Aug 1, 2025 | 21.22 | 21.32 | 20.74 | 21.01 | 21.01 | -0.38% | 301,827 |
| Jul 31, 2025 | 20.95 | 21.64 | 20.95 | 21.09 | 21.09 | 0.91% | 270,477 |
| Jul 30, 2025 | 20.52 | 21.22 | 20.31 | 20.90 | 20.90 | 1.31% | 355,232 |
| Jul 29, 2025 | 20.90 | 21.20 | 20.48 | 20.63 | 20.63 | 0.05% | 244,203 |
| Jul 28, 2025 | 20.58 | 20.82 | 20.26 | 20.62 | 20.62 | 0.19% | 395,234 |
| Jul 25, 2025 | 21.50 | 21.60 | 20.37 | 20.58 | 20.58 | -4.23% | 383,022 |
| Jul 24, 2025 | 21.94 | 22.07 | 21.47 | 21.49 | 21.49 | -2.05% | 217,824 |
| Jul 23, 2025 | 22.17 | 22.41 | 21.36 | 21.94 | 21.94 | -0.77% | 225,131 |
| Jul 22, 2025 | 21.78 | 22.37 | 21.60 | 22.11 | 22.11 | 0.82% | 276,143 |
| Jul 21, 2025 | 21.67 | 21.95 | 21.19 | 21.93 | 21.93 | 2.00% | 239,181 |
| Jul 18, 2025 | 21.60 | 21.84 | 21.45 | 21.50 | 21.50 | -0.19% | 297,542 |
| Jul 17, 2025 | 21.47 | 21.93 | 21.36 | 21.54 | 21.54 | -0.46% | 297,552 |
| Jul 16, 2025 | 21.62 | 21.87 | 21.26 | 21.64 | 21.64 | 1.55% | 380,737 |
| Jul 15, 2025 | 21.59 | 21.59 | 20.99 | 21.31 | 21.31 | -1.62% | 349,694 |
| Jul 14, 2025 | 20.87 | 21.94 | 20.83 | 21.66 | 21.66 | 2.75% | 428,973 |
| Jul 11, 2025 | 21.14 | 21.57 | 20.80 | 21.08 | 21.08 | -1.22% | 431,648 |
| Jul 10, 2025 | 22.34 | 22.34 | 21.03 | 21.34 | 21.34 | -4.09% | 441,099 |
| Jul 9, 2025 | 22.97 | 23.15 | 21.86 | 22.25 | 22.25 | -2.20% | 459,158 |
| Jul 8, 2025 | 23.08 | 23.22 | 22.60 | 22.75 | 22.75 | -1.77% | 443,930 |
| Jul 7, 2025 | 23.06 | 23.69 | 22.57 | 23.16 | 23.16 | 0.48% | 380,810 |
| Jul 3, 2025 | 22.50 | 23.07 | 22.50 | 23.05 | 23.05 | 1.72% | 192,801 |
| 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 |