HRTG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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