Heritage Insurance Holdings, Inc. (HRTG)
NYSE: HRTG · Real-Time Price · USD
20.58
-0.91 (-4.23%)
At close: Jul 25, 2025, 4:00 PM
20.70
+0.12 (0.58%)
After-hours: Jul 25, 2025, 7:29 PM EDT
HRTG Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jun 4, 2025 | 24.70 | 24.95 | 23.84 | 24.05 | 24.05 | -2.28% | 335,206 |
Jun 3, 2025 | 25.50 | 25.51 | 23.25 | 24.61 | 24.61 | -3.38% | 778,055 |
Jun 2, 2025 | 24.50 | 25.80 | 24.09 | 25.47 | 25.47 | 4.09% | 645,310 |
May 30, 2025 | 23.77 | 24.81 | 23.64 | 24.47 | 24.47 | 3.16% | 546,832 |
May 29, 2025 | 23.32 | 23.74 | 22.63 | 23.72 | 23.72 | 1.85% | 472,609 |
May 28, 2025 | 23.87 | 24.06 | 23.00 | 23.29 | 23.29 | -3.28% | 456,990 |
May 27, 2025 | 23.45 | 24.24 | 23.44 | 24.08 | 24.08 | 2.82% | 374,169 |
May 23, 2025 | 22.94 | 23.50 | 22.61 | 23.42 | 23.42 | 2.09% | 372,689 |
May 22, 2025 | 23.45 | 23.57 | 22.91 | 22.94 | 22.94 | -1.92% | 410,414 |
May 21, 2025 | 24.63 | 24.90 | 23.16 | 23.39 | 23.39 | -5.46% | 627,207 |
May 20, 2025 | 25.25 | 25.45 | 24.33 | 24.74 | 24.74 | -2.41% | 426,222 |
May 19, 2025 | 24.54 | 25.42 | 24.31 | 25.35 | 25.35 | 3.60% | 468,608 |
May 16, 2025 | 23.85 | 24.68 | 23.80 | 24.47 | 24.47 | 2.13% | 404,179 |
May 15, 2025 | 23.83 | 24.29 | 23.55 | 23.96 | 23.96 | 1.70% | 535,308 |
May 14, 2025 | 26.03 | 26.20 | 23.01 | 23.56 | 23.56 | -9.28% | 983,905 |