Heritage Insurance Holdings, Inc. (HRTG)
NYSE: HRTG · Real-Time Price · USD
25.93
+0.58 (2.29%)
At close: Oct 8, 2025, 4:00 PM EDT
26.28
+0.35 (1.35%)
After-hours: Oct 8, 2025, 7:20 PM EDT
HRTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 25.68 | 26.24 | 25.15 | 25.93 | 25.93 | 2.29% | 368,568 |
| Oct 7, 2025 | 24.92 | 25.93 | 24.73 | 25.35 | 25.35 | 2.05% | 426,757 |
| Oct 6, 2025 | 24.33 | 24.99 | 24.23 | 24.84 | 24.84 | 0.57% | 471,654 |
| Oct 3, 2025 | 23.84 | 24.71 | 23.49 | 24.70 | 24.70 | 5.69% | 539,410 |
| Oct 2, 2025 | 23.75 | 23.84 | 22.98 | 23.37 | 23.37 | -1.31% | 450,298 |
| Oct 1, 2025 | 25.57 | 25.57 | 23.51 | 23.68 | 23.68 | -5.96% | 642,668 |
| Sep 30, 2025 | 24.52 | 25.27 | 24.30 | 25.18 | 25.18 | 3.37% | 1,008,551 |
| Sep 29, 2025 | 24.96 | 25.00 | 24.19 | 24.36 | 24.36 | -2.01% | 625,037 |
| Sep 26, 2025 | 24.24 | 24.91 | 23.95 | 24.86 | 24.86 | 3.84% | 423,472 |
| Sep 25, 2025 | 24.51 | 24.91 | 23.75 | 23.94 | 23.94 | -2.72% | 516,591 |
| Sep 24, 2025 | 26.76 | 26.86 | 24.55 | 24.61 | 24.61 | -9.79% | 1,013,002 |
| Sep 23, 2025 | 26.94 | 27.58 | 26.89 | 27.28 | 27.28 | 0.48% | 408,829 |
| Sep 22, 2025 | 28.60 | 28.78 | 26.65 | 27.15 | 27.15 | -4.40% | 805,682 |
| Sep 19, 2025 | 26.04 | 29.10 | 25.78 | 28.40 | 28.40 | 11.68% | 1,785,616 |
| Sep 18, 2025 | 24.70 | 25.60 | 23.76 | 25.43 | 25.43 | 2.25% | 719,667 |
| Sep 17, 2025 | 24.17 | 25.67 | 24.17 | 24.87 | 24.87 | 1.59% | 758,764 |
| Sep 16, 2025 | 24.00 | 24.64 | 23.37 | 24.48 | 24.48 | 1.62% | 568,376 |
| Sep 15, 2025 | 24.51 | 25.68 | 23.93 | 24.09 | 24.09 | -2.03% | 622,845 |
| Sep 12, 2025 | 23.70 | 24.76 | 23.41 | 24.59 | 24.59 | 2.97% | 313,630 |
| Sep 11, 2025 | 22.10 | 23.93 | 22.02 | 23.88 | 23.88 | 8.45% | 498,121 |
| Sep 10, 2025 | 23.71 | 23.80 | 22.01 | 22.02 | 22.02 | -7.52% | 387,193 |
| Sep 9, 2025 | 23.78 | 24.22 | 23.60 | 23.81 | 23.81 | 0.34% | 245,906 |
| Sep 8, 2025 | 24.13 | 24.47 | 23.53 | 23.73 | 23.73 | -1.49% | 308,803 |
| Sep 5, 2025 | 24.39 | 24.90 | 23.75 | 24.09 | 24.09 | -1.55% | 301,875 |
| Sep 4, 2025 | 24.28 | 24.59 | 23.89 | 24.47 | 24.47 | 1.54% | 275,192 |
| Sep 3, 2025 | 23.41 | 24.14 | 23.26 | 24.10 | 24.10 | 3.08% | 400,716 |
| Sep 2, 2025 | 22.51 | 23.44 | 22.37 | 23.38 | 23.38 | 2.68% | 261,757 |
| Aug 29, 2025 | 22.55 | 22.78 | 22.28 | 22.77 | 22.77 | 1.34% | 480,634 |
| Aug 28, 2025 | 22.17 | 22.68 | 22.12 | 22.47 | 22.47 | 1.08% | 261,350 |
| Aug 27, 2025 | 21.73 | 22.50 | 21.52 | 22.23 | 22.23 | 1.93% | 247,542 |
| Aug 26, 2025 | 21.61 | 21.94 | 21.51 | 21.81 | 21.81 | 0.18% | 230,922 |
| Aug 25, 2025 | 22.35 | 22.54 | 21.65 | 21.77 | 21.77 | -3.89% | 270,821 |
| Aug 22, 2025 | 23.20 | 23.48 | 22.56 | 22.65 | 22.65 | -1.82% | 303,149 |
| Aug 21, 2025 | 22.89 | 23.44 | 22.54 | 23.07 | 23.07 | 0.65% | 305,087 |
| Aug 20, 2025 | 21.52 | 22.94 | 21.39 | 22.92 | 22.92 | 6.80% | 316,865 |
| Aug 19, 2025 | 21.02 | 21.48 | 20.95 | 21.46 | 21.46 | 1.27% | 239,968 |
| Aug 18, 2025 | 21.35 | 21.52 | 21.14 | 21.19 | 21.19 | -1.17% | 254,752 |
| Aug 15, 2025 | 22.40 | 22.50 | 21.32 | 21.44 | 21.44 | -4.50% | 499,760 |
| 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 |