Heritage Insurance Holdings, Inc. (HRTG)
NYSE: HRTG · Real-Time Price · USD
24.09
-0.38 (-1.55%)
At close: Sep 5, 2025, 4:00 PM
24.34
+0.25 (1.04%)
After-hours: Sep 5, 2025, 7:10 PM EDT
HRTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 20.90 | 21.20 | 20.48 | 20.63 | 20.63 | 0.05% | 244,203 |
| Jul 28, 2025 | 20.58 | 20.82 | 20.26 | 20.62 | 20.62 | 0.19% | 395,234 |
| Jul 25, 2025 | 21.50 | 21.60 | 20.37 | 20.58 | 20.58 | -4.23% | 383,022 |
| Jul 24, 2025 | 21.94 | 22.07 | 21.47 | 21.49 | 21.49 | -2.05% | 217,824 |
| Jul 23, 2025 | 22.17 | 22.41 | 21.36 | 21.94 | 21.94 | -0.77% | 225,131 |
| Jul 22, 2025 | 21.78 | 22.37 | 21.60 | 22.11 | 22.11 | 0.82% | 276,143 |
| Jul 21, 2025 | 21.67 | 21.95 | 21.19 | 21.93 | 21.93 | 2.00% | 239,181 |
| Jul 18, 2025 | 21.60 | 21.84 | 21.45 | 21.50 | 21.50 | -0.19% | 297,542 |
| Jul 17, 2025 | 21.47 | 21.93 | 21.36 | 21.54 | 21.54 | -0.46% | 297,552 |
| Jul 16, 2025 | 21.62 | 21.87 | 21.26 | 21.64 | 21.64 | 1.55% | 380,737 |
| Jul 15, 2025 | 21.59 | 21.59 | 20.99 | 21.31 | 21.31 | -1.62% | 349,694 |
| Jul 14, 2025 | 20.87 | 21.94 | 20.83 | 21.66 | 21.66 | 2.75% | 428,973 |
| Jul 11, 2025 | 21.14 | 21.57 | 20.80 | 21.08 | 21.08 | -1.22% | 431,648 |
| Jul 10, 2025 | 22.34 | 22.34 | 21.03 | 21.34 | 21.34 | -4.09% | 441,099 |
| Jul 9, 2025 | 22.97 | 23.15 | 21.86 | 22.25 | 22.25 | -2.20% | 459,158 |
| Jul 8, 2025 | 23.08 | 23.22 | 22.60 | 22.75 | 22.75 | -1.77% | 443,930 |
| Jul 7, 2025 | 23.06 | 23.69 | 22.57 | 23.16 | 23.16 | 0.48% | 380,810 |
| Jul 3, 2025 | 22.50 | 23.07 | 22.50 | 23.05 | 23.05 | 1.72% | 192,801 |
| Jul 2, 2025 | 23.50 | 23.50 | 21.66 | 22.66 | 22.66 | -4.19% | 613,740 |
| Jul 1, 2025 | 24.74 | 24.77 | 23.25 | 23.65 | 23.65 | -5.17% | 564,212 |
| Jun 30, 2025 | 23.51 | 25.13 | 23.40 | 24.94 | 24.94 | 6.44% | 823,714 |
| Jun 27, 2025 | 23.12 | 23.57 | 22.74 | 23.43 | 23.43 | 1.87% | 966,480 |
| Jun 26, 2025 | 21.95 | 23.11 | 21.70 | 23.00 | 23.00 | 5.07% | 494,525 |