Heritage Insurance Holdings, Inc. (HRTG)
NYSE: HRTG · Real-Time Price · USD
14.75
+0.97 (7.04%)
At close: Mar 28, 2025, 4:00 PM
14.47
-0.28 (-1.90%)
After-hours: Mar 28, 2025, 6:17 PM EDT
HRTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 13.95 | 14.84 | 13.64 | 14.75 | 14.75 | 7.04% | 253,346 |
| Mar 27, 2025 | 13.91 | 14.17 | 13.62 | 13.78 | 13.78 | -0.72% | 133,337 |
| Mar 26, 2025 | 13.95 | 14.28 | 13.77 | 13.88 | 13.88 | -0.64% | 173,507 |
| Mar 25, 2025 | 13.86 | 14.10 | 13.80 | 13.97 | 13.97 | 1.09% | 210,298 |
| Mar 24, 2025 | 13.57 | 13.89 | 13.57 | 13.82 | 13.82 | 1.84% | 115,274 |
| Mar 21, 2025 | 13.55 | 13.90 | 13.51 | 13.57 | 13.57 | -1.52% | 284,496 |
| Mar 20, 2025 | 13.80 | 14.11 | 13.68 | 13.78 | 13.78 | -0.79% | 154,407 |
| Mar 19, 2025 | 13.82 | 13.98 | 13.41 | 13.89 | 13.89 | 0.07% | 208,922 |
| Mar 18, 2025 | 13.32 | 14.33 | 13.25 | 13.88 | 13.88 | 8.52% | 322,572 |
| Mar 17, 2025 | 13.59 | 13.80 | 12.67 | 12.79 | 12.79 | -6.78% | 243,115 |
| Mar 14, 2025 | 12.77 | 13.95 | 12.59 | 13.72 | 13.72 | 9.50% | 370,414 |
| Mar 13, 2025 | 11.90 | 12.78 | 11.87 | 12.53 | 12.53 | 4.42% | 250,202 |
| Mar 12, 2025 | 12.25 | 12.25 | 9.89 | 12.00 | 12.00 | 1.01% | 700,708 |
| Mar 11, 2025 | 11.20 | 11.94 | 11.20 | 11.88 | 11.88 | 5.13% | 214,148 |
| Mar 10, 2025 | 11.14 | 11.66 | 11.14 | 11.30 | 11.30 | -0.70% | 180,577 |
| Mar 7, 2025 | 11.50 | 11.67 | 11.10 | 11.38 | 11.38 | -0.78% | 137,414 |
| Mar 6, 2025 | 11.51 | 11.70 | 11.30 | 11.47 | 11.47 | -2.55% | 142,922 |
| Mar 5, 2025 | 11.55 | 11.77 | 11.43 | 11.77 | 11.77 | 1.99% | 108,534 |
| Mar 4, 2025 | 11.48 | 11.80 | 11.41 | 11.54 | 11.54 | -1.20% | 127,996 |
| Mar 3, 2025 | 11.83 | 12.12 | 11.59 | 11.68 | 11.68 | -0.60% | 172,298 |
| Feb 28, 2025 | 11.53 | 11.79 | 11.32 | 11.75 | 11.75 | 2.00% | 114,335 |
| Feb 27, 2025 | 11.64 | 11.74 | 11.48 | 11.52 | 11.52 | -1.29% | 90,684 |
| Feb 26, 2025 | 11.37 | 11.67 | 11.35 | 11.67 | 11.67 | 2.46% | 114,913 |
| Feb 25, 2025 | 11.35 | 11.60 | 11.21 | 11.39 | 11.39 | 1.24% | 143,692 |
| Feb 24, 2025 | 11.10 | 11.38 | 10.94 | 11.25 | 11.25 | 1.53% | 184,943 |
| Feb 21, 2025 | 11.96 | 12.11 | 11.06 | 11.08 | 11.08 | -5.94% | 160,087 |
| 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 |