Skip to main content
logo
Heritage Insurance Holdings, Inc. (HRTG)
NYSE: HRTG · Real-Time Price · USD
23.07
-0.02 (-0.09%)
At close: Oct 29, 2025, 4:00 PM EDT
23.07
0.00 (0.00%)
After-hours: Oct 29, 2025, 7:00 PM EDT

HRTG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202523.1423.5122.8122.98--0.48%155,231
Oct 28, 202523.5023.7423.0023.0923.09-1.87%280,426
Oct 27, 202524.2724.5923.3923.5323.53-3.61%213,110
Oct 24, 202524.4224.8124.1424.4124.411.58%260,588
Oct 23, 202523.7624.3923.3924.0324.032.78%316,908
Oct 22, 202522.7023.4022.5523.3823.382.23%372,563
Oct 21, 202523.2223.2222.6522.8722.87-1.46%276,946
Oct 20, 202523.0323.2222.6523.2123.211.04%524,247
Oct 17, 202523.8924.0722.8822.9722.97-4.05%449,353
Oct 16, 202526.5926.7323.8323.9423.94-11.20%634,301
Oct 15, 202527.8027.8026.2326.9626.96-3.13%632,607
Oct 14, 202525.3528.0025.2327.8327.8310.57%1,254,838
Oct 13, 202525.3425.6624.7225.1725.17-0.67%344,274
Oct 10, 202525.6225.8824.9425.3425.34-1.17%407,388
Oct 9, 202525.9425.9425.0125.6425.64-1.12%339,612
Oct 8, 202525.6826.2425.1525.9325.932.29%369,800
Oct 7, 202524.9225.9324.7325.3525.352.05%426,757
Oct 6, 202524.3324.9924.2324.8424.840.57%471,654
Oct 3, 202523.8424.7123.4924.7024.705.69%539,410
Oct 2, 202523.7523.8422.9823.3723.37-1.31%450,298
Oct 1, 202525.5725.5723.5123.6823.68-5.96%642,668
Sep 30, 202524.5225.2724.3025.1825.183.37%1,008,551
Sep 29, 202524.9625.0024.1924.3624.36-2.01%625,037
Sep 26, 202524.2424.9123.9524.8624.863.84%423,472
Sep 25, 202524.5124.9123.7523.9423.94-2.72%516,591
Sep 24, 202526.7626.8624.5524.6124.61-9.79%1,013,002
Sep 23, 202526.9427.5826.8927.2827.280.48%408,829
Sep 22, 202528.6028.7826.6527.1527.15-4.40%805,682
Sep 19, 202526.0429.1025.7828.4028.4011.68%1,785,616
Sep 18, 202524.7025.6023.7625.4325.432.25%719,667
Sep 17, 202524.1725.6724.1724.8724.871.59%758,764
Sep 16, 202524.0024.6423.3724.4824.481.62%568,376
Sep 15, 202524.5125.6823.9324.0924.09-2.03%622,845
Sep 12, 202523.7024.7623.4124.5924.592.97%313,630
Sep 11, 202522.1023.9322.0223.8823.888.45%498,121
Sep 10, 202523.7123.8022.0122.0222.02-7.52%387,193
Sep 9, 202523.7824.2223.6023.8123.810.34%245,906
Sep 8, 202524.1324.4723.5323.7323.73-1.49%308,803
Sep 5, 202524.3924.9023.7524.0924.09-1.55%301,875
Sep 4, 202524.2824.5923.8924.4724.471.54%275,192
Sep 3, 202523.4124.1423.2624.1024.103.08%400,716
Sep 2, 202522.5123.4422.3723.3823.382.68%261,757
Aug 29, 202522.5522.7822.2822.7722.771.34%480,634
Aug 28, 202522.1722.6822.1222.4722.471.08%261,350
Aug 27, 202521.7322.5021.5222.2322.231.93%247,542
Aug 26, 202521.6121.9421.5121.8121.810.18%230,922
Aug 25, 202522.3522.5421.6521.7721.77-3.89%270,821
Aug 22, 202523.2023.4822.5622.6522.65-1.82%303,149
Aug 21, 202522.8923.4422.5423.0723.070.65%305,087
Aug 20, 202521.5222.9421.3922.9222.926.80%316,865