Heritage Insurance Holdings, Inc. (HRTG)
NYSE: HRTG · Real-Time Price · USD
11.08
-0.70 (-5.94%)
Feb 21, 2025, 4:00 PM EST - Market closed
HRTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 12.02 | 12.02 | 11.64 | 11.78 | 11.78 | -3.13% | 95,598 |
| Feb 19, 2025 | 12.35 | 12.35 | 11.86 | 12.16 | 12.16 | -1.94% | 134,551 |
| Feb 18, 2025 | 12.81 | 12.89 | 12.33 | 12.40 | 12.40 | -2.13% | 190,208 |
| Feb 14, 2025 | 12.37 | 12.91 | 12.37 | 12.67 | 12.67 | 3.09% | 188,539 |
| Feb 13, 2025 | 11.89 | 12.52 | 11.84 | 12.29 | 12.29 | 3.45% | 252,331 |
| Feb 12, 2025 | 11.54 | 11.90 | 11.20 | 11.88 | 11.88 | 0.85% | 194,185 |
| Feb 11, 2025 | 11.67 | 11.89 | 11.38 | 11.78 | 11.78 | 0.26% | 157,889 |
| Feb 10, 2025 | 11.39 | 11.91 | 11.28 | 11.75 | 11.75 | 3.89% | 294,304 |
| Feb 7, 2025 | 11.64 | 11.67 | 11.25 | 11.31 | 11.31 | -2.84% | 139,072 |
| Feb 6, 2025 | 11.65 | 11.79 | 11.33 | 11.64 | 11.64 | 0.17% | 126,797 |
| Feb 5, 2025 | 11.29 | 11.62 | 11.13 | 11.62 | 11.62 | 4.03% | 152,997 |
| Feb 4, 2025 | 11.14 | 11.33 | 11.00 | 11.17 | 11.17 | 1.09% | 158,954 |
| Feb 3, 2025 | 10.75 | 11.12 | 10.56 | 11.05 | 11.05 | 0.36% | 169,924 |
| Jan 31, 2025 | 10.94 | 11.24 | 10.74 | 11.01 | 11.01 | 1.19% | 213,807 |
| Jan 30, 2025 | 11.39 | 11.64 | 10.82 | 10.88 | 10.88 | -4.31% | 208,323 |
| Jan 29, 2025 | 11.45 | 11.51 | 11.02 | 11.37 | 11.37 | -1.13% | 139,699 |
| Jan 28, 2025 | 11.44 | 11.63 | 11.37 | 11.50 | 11.50 | 1.14% | 112,073 |
| Jan 27, 2025 | 11.22 | 11.65 | 11.19 | 11.37 | 11.37 | 1.61% | 155,572 |
| Jan 24, 2025 | 11.22 | 11.29 | 11.08 | 11.19 | 11.19 | -0.80% | 119,263 |
| Jan 23, 2025 | 10.97 | 11.32 | 10.85 | 11.28 | 11.28 | 2.55% | 204,783 |
| Jan 22, 2025 | 11.10 | 11.25 | 10.95 | 11.00 | 11.00 | -0.90% | 152,137 |
| Jan 21, 2025 | 11.20 | 11.33 | 11.08 | 11.10 | 11.10 | -0.27% | 133,036 |
| Jan 17, 2025 | 11.36 | 11.59 | 11.09 | 11.13 | 11.13 | -0.98% | 100,271 |
| Jan 16, 2025 | 11.20 | 11.40 | 11.13 | 11.24 | 11.24 | 0.36% | 130,627 |
| Jan 15, 2025 | 11.62 | 11.75 | 11.11 | 11.20 | 11.20 | -0.88% | 171,283 |
| Jan 14, 2025 | 11.00 | 11.33 | 10.79 | 11.30 | 11.30 | 2.82% | 271,824 |
| Jan 13, 2025 | 10.81 | 11.02 | 10.64 | 10.99 | 10.99 | 1.20% | 170,911 |
| Jan 10, 2025 | 11.44 | 11.74 | 10.79 | 10.86 | 10.86 | -7.81% | 222,331 |
| Jan 8, 2025 | 11.77 | 12.07 | 11.54 | 11.78 | 11.78 | -0.59% | 156,789 |
| Jan 7, 2025 | 11.73 | 11.86 | 11.32 | 11.85 | 11.85 | 1.72% | 190,326 |
| Jan 6, 2025 | 11.90 | 12.01 | 11.57 | 11.65 | 11.65 | -2.92% | 208,593 |
| Jan 3, 2025 | 12.26 | 12.80 | 11.86 | 12.00 | 12.00 | -1.80% | 184,485 |
| Jan 2, 2025 | 12.06 | 12.50 | 11.99 | 12.22 | 12.22 | 0.99% | 222,685 |
| Dec 31, 2024 | 11.97 | 12.40 | 11.97 | 12.10 | 12.10 | 1.68% | 321,452 |
| Dec 30, 2024 | 11.91 | 12.06 | 11.67 | 11.90 | 11.90 | -1.24% | 150,897 |
| Dec 27, 2024 | 12.37 | 12.43 | 11.92 | 12.05 | 12.05 | -3.14% | 127,982 |
| Dec 26, 2024 | 12.28 | 12.48 | 12.15 | 12.44 | 12.44 | 0.97% | 154,724 |
| Dec 24, 2024 | 11.76 | 12.40 | 11.76 | 12.32 | 12.32 | 5.75% | 131,264 |
| Dec 23, 2024 | 11.74 | 11.95 | 11.44 | 11.65 | 11.65 | -1.44% | 153,349 |
| Dec 20, 2024 | 11.31 | 11.99 | 11.21 | 11.82 | 11.82 | 2.60% | 298,374 |
| Dec 19, 2024 | 11.71 | 11.94 | 11.37 | 11.52 | 11.52 | 0.35% | 172,238 |
| Dec 18, 2024 | 12.20 | 12.34 | 11.40 | 11.48 | 11.48 | -5.44% | 167,466 |
| Dec 17, 2024 | 12.09 | 12.43 | 11.76 | 12.14 | 12.14 | -2.72% | 170,182 |
| Dec 16, 2024 | 12.54 | 12.99 | 12.36 | 12.48 | 12.48 | -0.79% | 191,983 |
| Dec 13, 2024 | 12.50 | 12.77 | 12.34 | 12.58 | 12.58 | 1.86% | 154,010 |
| Dec 12, 2024 | 12.61 | 12.61 | 12.17 | 12.35 | 12.35 | -1.83% | 152,914 |
| Dec 11, 2024 | 12.40 | 12.62 | 12.13 | 12.58 | 12.58 | 2.11% | 204,540 |
| Dec 10, 2024 | 12.45 | 13.05 | 12.22 | 12.32 | 12.32 | 4.50% | 323,896 |
| Dec 9, 2024 | 12.08 | 12.14 | 11.58 | 11.79 | 11.79 | -2.56% | 222,307 |
| Dec 6, 2024 | 12.76 | 12.76 | 11.99 | 12.10 | 12.10 | -3.74% | 150,585 |
| Dec 5, 2024 | 12.71 | 12.76 | 12.34 | 12.57 | 12.57 | -0.87% | 170,006 |
| Dec 4, 2024 | 12.25 | 12.80 | 12.16 | 12.68 | 12.68 | 4.62% | 198,385 |
| Dec 3, 2024 | 12.35 | 12.36 | 12.02 | 12.12 | 12.12 | -1.94% | 144,495 |
| Dec 2, 2024 | 12.39 | 12.54 | 12.14 | 12.36 | 12.36 | -0.56% | 195,744 |
| Nov 29, 2024 | 12.38 | 12.74 | 12.38 | 12.43 | 12.43 | 0.57% | 118,679 |
| Nov 27, 2024 | 12.40 | 12.85 | 12.22 | 12.36 | 12.36 | -0.56% | 202,685 |
| Nov 26, 2024 | 12.34 | 12.45 | 12.05 | 12.43 | 12.43 | -0.48% | 175,398 |
| Nov 25, 2024 | 12.48 | 12.85 | 12.25 | 12.49 | 12.49 | 0.81% | 293,641 |
| Nov 22, 2024 | 12.37 | 12.68 | 12.16 | 12.39 | 12.39 | 0.73% | 169,635 |
| Nov 21, 2024 | 12.24 | 12.57 | 12.15 | 12.30 | 12.30 | 1.07% | 165,589 |
| 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 |