Heritage Insurance Holdings, Inc. (HRTG)
NYSE: HRTG · Real-Time Price · USD
15.94
-0.64 (-3.86%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2024 | 8.34 | 8.34 | 7.97 | 7.99 | 7.99 | -3.15% | 169,628 |
| Jul 30, 2024 | 7.68 | 8.40 | 7.64 | 8.25 | 8.25 | 8.27% | 337,389 |
| Jul 29, 2024 | 7.75 | 7.82 | 7.49 | 7.62 | 7.62 | -1.68% | 219,020 |
| Jul 26, 2024 | 7.72 | 7.85 | 7.62 | 7.75 | 7.75 | 2.11% | 172,141 |
| Jul 25, 2024 | 7.61 | 7.88 | 7.51 | 7.59 | 7.59 | -0.26% | 178,319 |
| Jul 24, 2024 | 7.60 | 7.88 | 7.55 | 7.61 | 7.61 | -0.26% | 239,550 |
| Jul 23, 2024 | 7.56 | 7.67 | 7.50 | 7.63 | 7.63 | 0.13% | 263,417 |
| Jul 22, 2024 | 7.08 | 7.66 | 7.08 | 7.62 | 7.62 | 7.93% | 350,560 |
| Jul 19, 2024 | 7.44 | 7.45 | 7.05 | 7.06 | 7.06 | -5.49% | 306,869 |
| Jul 18, 2024 | 7.55 | 7.82 | 7.44 | 7.47 | 7.47 | -2.61% | 228,753 |
| Jul 17, 2024 | 7.29 | 7.73 | 7.29 | 7.67 | 7.67 | 5.21% | 333,965 |
| Jul 16, 2024 | 7.08 | 7.32 | 7.08 | 7.29 | 7.29 | 2.53% | 207,145 |
| Jul 15, 2024 | 7.02 | 7.22 | 6.94 | 7.11 | 7.11 | 1.86% | 191,235 |
| Jul 12, 2024 | 6.94 | 7.05 | 6.70 | 6.98 | 6.98 | 1.75% | 353,023 |
| Jul 11, 2024 | 6.66 | 6.93 | 6.64 | 6.86 | 6.86 | 4.73% | 209,955 |
| Jul 10, 2024 | 6.77 | 6.82 | 6.45 | 6.55 | 6.55 | -2.82% | 250,201 |
| Jul 9, 2024 | 6.63 | 6.90 | 6.61 | 6.74 | 6.74 | 0.45% | 272,817 |
| Jul 8, 2024 | 6.28 | 7.04 | 6.28 | 6.71 | 6.71 | 7.36% | 502,602 |
| Jul 5, 2024 | 6.40 | 6.49 | 6.14 | 6.25 | 6.25 | -3.40% | 586,532 |
| Jul 3, 2024 | 6.36 | 6.65 | 6.35 | 6.47 | 6.47 | 1.73% | 414,912 |
| Jul 2, 2024 | 6.73 | 6.90 | 6.33 | 6.36 | 6.36 | -6.19% | 905,389 |
| Jul 1, 2024 | 7.07 | 7.18 | 6.52 | 6.78 | 6.78 | -4.24% | 714,627 |
| Jun 28, 2024 | 7.17 | 7.21 | 6.97 | 7.08 | 7.08 | -1.26% | 4,191,431 |
| Jun 27, 2024 | 6.98 | 7.20 | 6.92 | 7.17 | 7.17 | 1.41% | 367,695 |
| Jun 26, 2024 | 6.79 | 7.08 | 6.71 | 7.07 | 7.07 | 3.51% | 322,986 |
| Jun 25, 2024 | 7.10 | 7.11 | 6.83 | 6.83 | 6.83 | -3.26% | 334,457 |
| Jun 24, 2024 | 7.19 | 7.23 | 6.91 | 7.06 | 7.06 | -1.94% | 476,277 |
| Jun 21, 2024 | 7.28 | 7.38 | 7.16 | 7.20 | 7.20 | -1.10% | 200,673 |
| Jun 20, 2024 | 7.49 | 7.60 | 7.22 | 7.28 | 7.28 | -2.93% | 235,393 |
| Jun 18, 2024 | 7.50 | 7.67 | 7.45 | 7.50 | 7.50 | 0.40% | 172,380 |
| Jun 17, 2024 | 7.53 | 7.61 | 7.33 | 7.47 | 7.47 | -1.19% | 207,043 |
| Jun 14, 2024 | 7.68 | 7.76 | 7.48 | 7.56 | 7.56 | -2.70% | 279,908 |
| Jun 13, 2024 | 8.02 | 8.02 | 7.72 | 7.77 | 7.77 | -2.88% | 324,377 |
| Jun 12, 2024 | 7.90 | 8.20 | 7.82 | 8.00 | 8.00 | 2.30% | 389,919 |
| Jun 11, 2024 | 8.08 | 8.12 | 7.72 | 7.82 | 7.82 | -4.05% | 236,828 |
| Jun 10, 2024 | 8.11 | 8.32 | 8.08 | 8.15 | 8.15 | - | 224,277 |
| Jun 7, 2024 | 7.99 | 8.26 | 7.97 | 8.15 | 8.15 | 1.37% | 138,226 |
| Jun 6, 2024 | 8.11 | 8.24 | 7.91 | 8.04 | 8.04 | -1.23% | 311,059 |
| Jun 5, 2024 | 8.18 | 8.21 | 8.01 | 8.14 | 8.14 | - | 360,989 |
| Jun 4, 2024 | 8.26 | 8.28 | 8.07 | 8.14 | 8.14 | -1.21% | 263,724 |
| Jun 3, 2024 | 8.56 | 8.60 | 8.04 | 8.24 | 8.24 | -3.06% | 452,034 |
| May 31, 2024 | 8.64 | 8.73 | 8.38 | 8.50 | 8.50 | -0.12% | 247,965 |
| May 30, 2024 | 8.24 | 8.68 | 8.20 | 8.51 | 8.51 | 4.16% | 309,361 |
| May 29, 2024 | 7.88 | 8.22 | 7.85 | 8.17 | 8.17 | 3.68% | 440,904 |
| May 28, 2024 | 8.17 | 8.18 | 7.73 | 7.88 | 7.88 | -3.08% | 772,141 |
| May 24, 2024 | 8.29 | 8.44 | 8.02 | 8.13 | 8.13 | -0.73% | 303,290 |
| May 23, 2024 | 8.43 | 8.57 | 8.06 | 8.19 | 8.19 | -4.21% | 287,809 |
| May 22, 2024 | 8.65 | 8.81 | 8.41 | 8.55 | 8.55 | -1.38% | 300,325 |
| May 21, 2024 | 9.14 | 9.36 | 8.62 | 8.67 | 8.67 | -5.25% | 309,680 |
| May 20, 2024 | 9.39 | 9.51 | 9.14 | 9.15 | 9.15 | -3.07% | 333,230 |
| May 17, 2024 | 9.37 | 9.47 | 9.14 | 9.44 | 9.44 | 2.50% | 259,037 |
| May 16, 2024 | 9.05 | 9.39 | 8.98 | 9.21 | 9.21 | 2.22% | 220,970 |
| May 15, 2024 | 9.10 | 9.36 | 8.96 | 9.01 | 9.01 | -0.11% | 304,516 |
| May 14, 2024 | 8.99 | 9.19 | 8.73 | 9.02 | 9.02 | 0.78% | 290,447 |
| May 13, 2024 | 8.86 | 9.16 | 8.63 | 8.95 | 8.95 | 1.59% | 300,401 |
| May 10, 2024 | 8.83 | 9.14 | 8.71 | 8.81 | 8.81 | 2.68% | 425,286 |
| May 9, 2024 | 8.30 | 8.70 | 8.27 | 8.58 | 8.58 | 3.25% | 317,213 |
| May 8, 2024 | 8.68 | 8.80 | 8.26 | 8.31 | 8.31 | 3.36% | 361,868 |
| May 7, 2024 | 8.21 | 8.54 | 7.96 | 8.04 | 8.04 | -2.19% | 351,102 |
| May 6, 2024 | 8.21 | 8.63 | 7.82 | 8.22 | 8.22 | 0.86% | 623,209 |
| May 3, 2024 | 7.76 | 8.34 | 7.75 | 8.15 | 8.15 | 2.26% | 510,846 |