Heritage Insurance Holdings, Inc. (HRTG)
NYSE: HRTG · Real-Time Price · USD
12.17
+0.05 (0.41%)
Nov 20, 2024, 4:00 PM EST - Market open
HRTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 12.05 | 12.32 | 11.89 | 12.17 | 12.17 | 0.41% | 164,324 |
| Nov 19, 2024 | 12.07 | 12.45 | 11.85 | 12.12 | 12.12 | -0.49% | 204,060 |
| Nov 18, 2024 | 11.73 | 12.35 | 11.70 | 12.18 | 12.18 | 3.40% | 282,597 |
| Nov 15, 2024 | 11.94 | 12.70 | 11.70 | 11.78 | 11.78 | 1.64% | 397,266 |
| Nov 14, 2024 | 11.82 | 12.07 | 11.41 | 11.59 | 11.59 | -2.61% | 233,803 |
| Nov 13, 2024 | 11.79 | 12.47 | 11.69 | 11.90 | 11.90 | 0.59% | 333,224 |
| Nov 12, 2024 | 12.35 | 12.56 | 11.67 | 11.83 | 11.83 | -4.13% | 379,205 |
| Nov 11, 2024 | 12.53 | 12.72 | 11.90 | 12.34 | 12.34 | 1.15% | 362,562 |
| Nov 8, 2024 | 11.75 | 12.65 | 11.37 | 12.20 | 12.20 | 5.17% | 563,158 |
| Nov 7, 2024 | 11.78 | 12.34 | 11.40 | 11.60 | 11.60 | 2.75% | 567,056 |
| Nov 6, 2024 | 11.18 | 11.47 | 10.92 | 11.29 | 11.29 | 3.77% | 418,530 |
| Nov 5, 2024 | 9.88 | 10.92 | 9.88 | 10.88 | 10.88 | 9.46% | 359,283 |
| Nov 4, 2024 | 10.01 | 10.44 | 9.71 | 9.94 | 9.94 | -2.64% | 356,851 |
| Nov 1, 2024 | 10.32 | 10.52 | 10.11 | 10.21 | 10.21 | -1.35% | 230,581 |
| Oct 31, 2024 | 10.63 | 10.86 | 10.22 | 10.35 | 10.35 | -3.72% | 368,379 |
| Oct 30, 2024 | 10.53 | 10.88 | 10.21 | 10.75 | 10.75 | 2.38% | 295,953 |
| Oct 29, 2024 | 10.46 | 10.66 | 10.29 | 10.50 | 10.50 | -0.85% | 266,014 |
| Oct 28, 2024 | 10.59 | 10.94 | 10.46 | 10.59 | 10.59 | -0.28% | 353,759 |
| Oct 25, 2024 | 11.70 | 11.95 | 10.58 | 10.62 | 10.62 | -10.61% | 570,833 |
| Oct 24, 2024 | 11.75 | 12.31 | 11.61 | 11.88 | 11.88 | 2.06% | 888,544 |
| Oct 23, 2024 | 10.25 | 11.83 | 10.15 | 11.64 | 11.64 | 15.94% | 637,405 |
| Oct 22, 2024 | 10.18 | 10.31 | 9.84 | 10.04 | 10.04 | -1.28% | 436,671 |
| Oct 21, 2024 | 10.11 | 10.43 | 9.88 | 10.17 | 10.17 | 0.59% | 558,508 |
| Oct 18, 2024 | 10.25 | 10.56 | 10.02 | 10.11 | 10.11 | -1.27% | 401,757 |
| Oct 17, 2024 | 10.70 | 10.71 | 10.15 | 10.24 | 10.24 | -4.74% | 530,606 |
| Oct 16, 2024 | 11.04 | 11.06 | 10.69 | 10.75 | 10.75 | -2.01% | 512,831 |
| Oct 15, 2024 | 10.51 | 11.14 | 10.40 | 10.97 | 10.97 | 4.78% | 498,580 |
| Oct 14, 2024 | 10.54 | 10.84 | 10.24 | 10.47 | 10.47 | -1.51% | 454,324 |
| Oct 11, 2024 | 10.53 | 11.22 | 10.33 | 10.63 | 10.63 | 0.85% | 663,576 |
| Oct 10, 2024 | 10.50 | 11.19 | 9.81 | 10.54 | 10.54 | 9.22% | 1,333,643 |
| Oct 9, 2024 | 9.41 | 9.68 | 9.01 | 9.65 | 9.65 | 0.84% | 769,810 |
| Oct 8, 2024 | 9.31 | 9.89 | 9.12 | 9.57 | 9.57 | 2.46% | 723,107 |
| Oct 7, 2024 | 10.62 | 10.62 | 8.70 | 9.34 | 9.34 | -23.38% | 2,477,896 |
| Oct 4, 2024 | 12.03 | 12.23 | 11.88 | 12.19 | 12.19 | 2.18% | 286,154 |
| Oct 3, 2024 | 11.76 | 12.00 | 11.47 | 11.93 | 11.93 | 1.02% | 358,573 |
| Oct 2, 2024 | 11.36 | 12.06 | 11.35 | 11.81 | 11.81 | 0.25% | 447,521 |
| Oct 1, 2024 | 12.25 | 12.31 | 11.55 | 11.78 | 11.78 | -3.76% | 1,171,357 |
| Sep 30, 2024 | 15.20 | 15.24 | 11.95 | 12.24 | 12.24 | -21.08% | 2,917,207 |
| Sep 27, 2024 | 16.12 | 16.27 | 15.46 | 15.51 | 15.51 | -2.70% | 401,818 |
| Sep 26, 2024 | 16.60 | 16.68 | 15.66 | 15.94 | 15.94 | -3.86% | 568,906 |
| Sep 25, 2024 | 16.06 | 16.81 | 15.90 | 16.58 | 16.58 | 3.88% | 517,545 |
| Sep 24, 2024 | 15.71 | 16.40 | 15.49 | 15.96 | 15.96 | 5.14% | 602,965 |
| Sep 23, 2024 | 15.63 | 15.85 | 14.98 | 15.18 | 15.18 | -3.07% | 478,063 |
| Sep 20, 2024 | 16.06 | 16.13 | 15.49 | 15.66 | 15.66 | -3.09% | 1,012,500 |
| Sep 19, 2024 | 16.86 | 16.86 | 15.89 | 16.16 | 16.16 | 0.62% | 336,155 |
| Sep 18, 2024 | 15.59 | 16.52 | 15.24 | 16.06 | 16.06 | 2.88% | 370,080 |
| Sep 17, 2024 | 15.03 | 15.85 | 14.81 | 15.61 | 15.61 | 4.77% | 313,878 |
| Sep 16, 2024 | 15.39 | 15.53 | 14.86 | 14.90 | 14.90 | -3.93% | 411,245 |
| Sep 13, 2024 | 15.60 | 15.89 | 15.38 | 15.51 | 15.51 | 0.91% | 309,575 |
| Sep 12, 2024 | 15.22 | 15.42 | 14.81 | 15.37 | 15.37 | 1.25% | 331,986 |
| Sep 11, 2024 | 15.03 | 15.43 | 14.92 | 15.18 | 15.18 | 0.86% | 291,662 |
| Sep 10, 2024 | 15.74 | 15.89 | 14.85 | 15.05 | 15.05 | -4.38% | 320,550 |
| Sep 9, 2024 | 15.61 | 16.25 | 15.47 | 15.74 | 15.74 | 0.96% | 394,360 |
| Sep 6, 2024 | 16.26 | 16.41 | 15.41 | 15.59 | 15.59 | -4.18% | 374,303 |
| Sep 5, 2024 | 16.73 | 16.90 | 15.70 | 16.27 | 16.27 | -2.28% | 621,693 |
| Sep 4, 2024 | 16.27 | 16.88 | 16.01 | 16.65 | 16.65 | 2.52% | 432,996 |
| Sep 3, 2024 | 16.10 | 16.35 | 15.43 | 16.24 | 16.24 | 0.68% | 477,036 |
| Aug 30, 2024 | 16.21 | 16.45 | 15.60 | 16.13 | 16.13 | -0.74% | 443,326 |
| Aug 29, 2024 | 15.58 | 16.55 | 15.28 | 16.25 | 16.25 | 5.79% | 643,093 |
| Aug 28, 2024 | 15.66 | 15.73 | 15.07 | 15.36 | 15.36 | -1.85% | 333,308 |
| Aug 27, 2024 | 15.50 | 16.04 | 15.21 | 15.65 | 15.65 | 0.13% | 290,879 |
| Aug 26, 2024 | 14.99 | 16.14 | 14.89 | 15.63 | 15.63 | 4.97% | 770,671 |
| Aug 23, 2024 | 14.85 | 15.20 | 14.59 | 14.89 | 14.89 | - | 429,492 |
| Aug 22, 2024 | 14.63 | 14.89 | 14.19 | 14.89 | 14.89 | 1.92% | 411,502 |
| Aug 21, 2024 | 14.33 | 15.43 | 14.33 | 14.61 | 14.61 | 3.32% | 624,184 |
| Aug 20, 2024 | 15.16 | 15.40 | 13.90 | 14.14 | 14.14 | -6.54% | 684,298 |
| Aug 19, 2024 | 14.54 | 15.27 | 14.25 | 15.13 | 15.13 | 3.42% | 801,935 |
| Aug 16, 2024 | 14.23 | 15.04 | 14.01 | 14.63 | 14.63 | 4.43% | 1,145,537 |
| Aug 15, 2024 | 13.17 | 14.28 | 12.65 | 14.01 | 14.01 | 8.86% | 1,093,954 |
| Aug 14, 2024 | 12.10 | 12.88 | 11.73 | 12.87 | 12.87 | 6.89% | 794,044 |
| Aug 13, 2024 | 11.06 | 12.12 | 11.00 | 12.04 | 12.04 | 11.90% | 828,384 |
| Aug 12, 2024 | 10.80 | 11.48 | 10.39 | 10.76 | 10.76 | 4.16% | 1,056,476 |
| Aug 9, 2024 | 8.56 | 10.72 | 8.49 | 10.33 | 10.33 | 26.59% | 1,482,629 |
| Aug 8, 2024 | 7.62 | 8.32 | 7.62 | 8.16 | 8.16 | 10.27% | 547,193 |
| Aug 7, 2024 | 7.75 | 8.07 | 7.30 | 7.40 | 7.40 | 2.07% | 489,256 |
| Aug 6, 2024 | 7.22 | 7.37 | 7.09 | 7.25 | 7.25 | - | 208,823 |
| Aug 5, 2024 | 7.11 | 7.26 | 6.81 | 7.25 | 7.25 | -3.33% | 351,074 |
| Aug 2, 2024 | 7.47 | 7.58 | 7.33 | 7.50 | 7.50 | -2.22% | 188,191 |
| Aug 1, 2024 | 8.01 | 8.12 | 7.57 | 7.67 | 7.67 | -4.01% | 161,011 |
| Jul 31, 2024 | 8.34 | 8.34 | 7.97 | 7.99 | 7.99 | -3.15% | 169,628 |
| Jul 30, 2024 | 7.68 | 8.40 | 7.64 | 8.25 | 8.25 | 8.27% | 337,389 |
| Jul 29, 2024 | 7.75 | 7.82 | 7.49 | 7.62 | 7.62 | -1.68% | 219,020 |
| Jul 26, 2024 | 7.72 | 7.85 | 7.62 | 7.75 | 7.75 | 2.11% | 172,141 |
| Jul 25, 2024 | 7.61 | 7.88 | 7.51 | 7.59 | 7.59 | -0.26% | 178,319 |
| Jul 24, 2024 | 7.60 | 7.88 | 7.55 | 7.61 | 7.61 | -0.26% | 239,550 |
| Jul 23, 2024 | 7.56 | 7.67 | 7.50 | 7.63 | 7.63 | 0.13% | 263,417 |
| Jul 22, 2024 | 7.08 | 7.66 | 7.08 | 7.62 | 7.62 | 7.93% | 350,560 |
| Jul 19, 2024 | 7.44 | 7.45 | 7.05 | 7.06 | 7.06 | -5.49% | 306,869 |
| Jul 18, 2024 | 7.55 | 7.82 | 7.44 | 7.47 | 7.47 | -2.61% | 228,753 |
| Jul 17, 2024 | 7.29 | 7.73 | 7.29 | 7.67 | 7.67 | 5.21% | 333,965 |
| Jul 16, 2024 | 7.08 | 7.32 | 7.08 | 7.29 | 7.29 | 2.53% | 207,145 |
| Jul 15, 2024 | 7.02 | 7.22 | 6.94 | 7.11 | 7.11 | 1.86% | 191,235 |
| Jul 12, 2024 | 6.94 | 7.05 | 6.70 | 6.98 | 6.98 | 1.75% | 353,023 |
| Jul 11, 2024 | 6.66 | 6.93 | 6.64 | 6.86 | 6.86 | 4.73% | 209,955 |
| Jul 10, 2024 | 6.77 | 6.82 | 6.45 | 6.55 | 6.55 | -2.82% | 250,201 |
| Jul 9, 2024 | 6.63 | 6.90 | 6.61 | 6.74 | 6.74 | 0.45% | 272,817 |
| Jul 8, 2024 | 6.28 | 7.04 | 6.28 | 6.71 | 6.71 | 7.36% | 502,602 |
| Jul 5, 2024 | 6.40 | 6.49 | 6.14 | 6.25 | 6.25 | -3.40% | 586,532 |
| Jul 3, 2024 | 6.36 | 6.65 | 6.35 | 6.47 | 6.47 | 1.73% | 414,912 |
| Jul 2, 2024 | 6.73 | 6.90 | 6.33 | 6.36 | 6.36 | -6.19% | 905,389 |