Heritage Insurance Holdings, Inc. (HRTG)
NYSE: HRTG · Real-Time Price · USD
25.93
+0.26 (1.01%)
Jan 21, 2026, 4:00 PM EST - Market closed
HRTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 25.91 | 26.23 | 25.37 | 25.93 | 25.93 | 1.01% | 240,958 |
| Jan 20, 2026 | 26.10 | 26.67 | 25.61 | 25.67 | 25.67 | -1.72% | 220,236 |
| Jan 16, 2026 | 25.81 | 26.74 | 25.80 | 26.12 | 26.12 | 1.04% | 274,076 |
| Jan 15, 2026 | 25.96 | 26.63 | 25.83 | 25.85 | 25.85 | -0.58% | 280,842 |
| Jan 14, 2026 | 25.51 | 26.18 | 25.51 | 26.00 | 26.00 | 2.04% | 389,148 |
| Jan 13, 2026 | 26.77 | 26.91 | 25.37 | 25.48 | 25.48 | -4.89% | 300,048 |
| Jan 12, 2026 | 26.55 | 27.05 | 26.29 | 26.79 | 26.79 | 0.71% | 257,738 |
| Jan 9, 2026 | 27.26 | 27.36 | 26.55 | 26.60 | 26.60 | -2.31% | 236,624 |
| Jan 8, 2026 | 26.58 | 27.50 | 26.42 | 27.23 | 27.23 | 2.95% | 295,183 |
| Jan 7, 2026 | 26.15 | 26.94 | 25.57 | 26.45 | 26.45 | 0.72% | 472,868 |
| Jan 6, 2026 | 26.83 | 27.47 | 24.87 | 26.26 | 26.26 | -2.45% | 759,023 |
| Jan 5, 2026 | 26.86 | 27.56 | 26.52 | 26.92 | 26.92 | -1.32% | 438,731 |
| Jan 2, 2026 | 28.81 | 28.81 | 26.51 | 27.28 | 27.28 | -6.77% | 510,445 |
| Dec 31, 2025 | 28.98 | 29.30 | 28.67 | 29.26 | 29.26 | -0.10% | 286,715 |
| Dec 30, 2025 | 29.35 | 29.47 | 28.95 | 29.29 | 29.29 | -0.85% | 138,001 |
| Dec 29, 2025 | 29.05 | 29.67 | 28.82 | 29.54 | 29.54 | 1.90% | 208,924 |
| Dec 26, 2025 | 29.85 | 29.85 | 28.86 | 28.99 | 28.99 | -2.65% | 150,788 |
| Dec 24, 2025 | 29.99 | 30.19 | 29.37 | 29.78 | 29.78 | -1.29% | 93,309 |
| Dec 23, 2025 | 29.59 | 30.20 | 29.48 | 30.17 | 30.17 | 1.89% | 157,109 |
| Dec 22, 2025 | 29.41 | 29.97 | 29.01 | 29.61 | 29.61 | 2.24% | 236,489 |
| Dec 19, 2025 | 29.72 | 30.29 | 28.59 | 28.96 | 28.96 | -3.18% | 564,342 |
| Dec 18, 2025 | 29.21 | 30.57 | 29.14 | 29.91 | 29.91 | 1.60% | 407,333 |
| Dec 17, 2025 | 29.19 | 29.56 | 28.82 | 29.44 | 29.44 | 1.27% | 226,962 |
| Dec 16, 2025 | 29.07 | 29.77 | 28.90 | 29.07 | 29.07 | -1.69% | 245,536 |
| Dec 15, 2025 | 29.34 | 30.06 | 29.03 | 29.57 | 29.57 | 1.69% | 378,019 |
| Dec 12, 2025 | 28.88 | 29.36 | 28.37 | 29.08 | 29.08 | 1.01% | 286,013 |
| Dec 11, 2025 | 27.65 | 29.00 | 27.65 | 28.79 | 28.79 | 4.88% | 287,824 |
| Dec 10, 2025 | 27.82 | 28.27 | 27.42 | 27.45 | 27.45 | -2.66% | 305,336 |
| Dec 9, 2025 | 27.70 | 28.65 | 27.53 | 28.20 | 28.20 | 2.43% | 252,351 |
| Dec 8, 2025 | 26.99 | 27.79 | 26.70 | 27.53 | 27.53 | 2.99% | 483,242 |
| Dec 5, 2025 | 28.11 | 28.34 | 25.95 | 26.73 | 26.73 | -5.61% | 558,261 |
| Dec 4, 2025 | 28.51 | 28.78 | 28.27 | 28.32 | 28.32 | 0.60% | 234,378 |
| Dec 3, 2025 | 28.50 | 28.62 | 27.15 | 28.15 | 28.15 | -0.18% | 440,213 |
| Dec 2, 2025 | 28.64 | 28.90 | 28.19 | 28.20 | 28.20 | -1.30% | 309,335 |
| Dec 1, 2025 | 29.06 | 29.32 | 28.19 | 28.57 | 28.57 | -1.65% | 288,227 |
| Nov 28, 2025 | 28.80 | 29.26 | 28.61 | 29.05 | 29.05 | 1.50% | 142,806 |
| Nov 26, 2025 | 29.05 | 29.15 | 28.44 | 28.62 | 28.62 | -0.69% | 234,302 |
| Nov 25, 2025 | 28.30 | 29.15 | 28.30 | 28.82 | 28.82 | 2.02% | 329,432 |
| Nov 24, 2025 | 27.52 | 28.86 | 26.88 | 28.25 | 28.25 | 4.24% | 895,307 |
| Nov 21, 2025 | 26.39 | 27.53 | 25.85 | 27.10 | 27.10 | 3.32% | 497,308 |
| Nov 20, 2025 | 28.43 | 28.81 | 25.94 | 26.23 | 26.23 | -7.45% | 830,897 |
| Nov 19, 2025 | 29.33 | 29.63 | 28.01 | 28.34 | 28.34 | -2.95% | 417,160 |
| Nov 18, 2025 | 29.78 | 30.15 | 29.06 | 29.20 | 29.20 | -3.25% | 505,402 |
| Nov 17, 2025 | 31.33 | 31.98 | 30.05 | 30.18 | 30.18 | -3.08% | 540,566 |
| Nov 14, 2025 | 29.84 | 31.63 | 29.70 | 31.14 | 31.14 | 0.97% | 583,556 |
| Nov 13, 2025 | 29.73 | 31.10 | 29.70 | 30.84 | 30.84 | 3.42% | 591,577 |
| Nov 12, 2025 | 29.80 | 30.75 | 29.66 | 29.82 | 29.82 | 0.98% | 502,073 |
| Nov 11, 2025 | 28.98 | 29.58 | 28.62 | 29.53 | 29.53 | 2.14% | 383,323 |
| Nov 10, 2025 | 30.00 | 30.41 | 27.64 | 28.91 | 28.91 | -2.13% | 724,101 |
| Nov 7, 2025 | 28.05 | 29.96 | 27.72 | 29.54 | 29.54 | 6.07% | 829,223 |