HRTG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	33.18	33.69	33.02	33.19	-	0.36%	116,500
Sep 23, 2026	33.30	33.55	32.71	33.07	33.07	-1.28%	248,285
Sep 22, 2026	34.15	34.33	33.43	33.50	33.50	-1.90%	238,299
Sep 21, 2026	34.64	34.92	34.07	34.15	34.15	-0.78%	176,205
Sep 18, 2026	35.00	35.37	34.33	34.42	34.42	-2.82%	684,476
Sep 17, 2026	35.26	35.56	34.57	35.42	35.42	1.32%	336,390
Sep 16, 2026	34.59	35.30	34.59	34.96	34.96	0.52%	192,358
Sep 15, 2026	34.56	35.01	33.90	34.78	34.78	-0.88%	190,703
Sep 14, 2026	34.95	35.50	34.90	35.09	35.09	1.47%	164,395
Sep 11, 2026	34.90	34.90	34.00	34.58	34.58	0.14%	253,625
Sep 10, 2026	34.49	34.89	34.18	34.53	34.53	1.41%	177,308
Sep 9, 2026	33.97	34.88	33.50	34.05	34.05	-1.13%	228,119
Sep 8, 2026	33.85	34.88	33.30	34.44	34.44	1.44%	239,254
Sep 4, 2026	34.52	34.84	33.57	33.95	33.95	-2.83%	463,709
Sep 3, 2026	34.83	35.33	34.79	34.94	34.94	1.72%	205,542
Sep 2, 2026	34.15	34.94	34.13	34.35	34.35	1.87%	242,849
Sep 1, 2026	33.95	34.40	33.57	33.72	33.72	0.30%	185,960
Aug 31, 2026	33.84	34.54	33.41	33.62	33.62	-0.71%	220,732
Aug 28, 2026	34.14	34.67	33.84	33.86	33.86	-0.85%	195,274
Aug 27, 2026	33.75	34.33	33.56	34.15	34.15	-0.78%	213,319
Aug 26, 2026	34.16	34.65	33.59	34.42	34.42	0.64%	181,475
Aug 25, 2026	34.53	34.84	33.70	34.20	34.20	-1.13%	304,340
Aug 24, 2026	34.00	35.63	33.97	34.59	34.59	2.22%	295,497
Aug 21, 2026	33.59	34.21	33.52	33.84	33.84	0.62%	254,623
Aug 20, 2026	32.99	33.76	32.44	33.63	33.63	0.90%	216,362
Aug 19, 2026	33.75	34.09	33.21	33.33	33.33	-1.07%	176,189
Aug 18, 2026	34.50	34.96	33.64	33.69	33.69	-1.40%	236,086
Aug 17, 2026	33.93	34.66	33.84	34.17	34.17	0.62%	329,413
Aug 14, 2026	33.29	33.97	33.16	33.96	33.96	2.07%	285,361
Aug 13, 2026	33.19	33.59	32.64	33.27	33.27	0.94%	284,830
Aug 12, 2026	31.98	33.29	31.98	32.96	32.96	2.42%	363,606
Aug 11, 2026	32.73	33.45	32.16	32.18	32.18	-1.62%	286,106
Aug 10, 2026	32.51	32.81	31.93	32.71	32.71	-0.09%	434,700
Aug 7, 2026	34.81	34.81	32.30	32.74	32.74	-7.02%	400,590
Aug 6, 2026	34.54	36.50	31.15	35.21	35.21	16.47%	1,064,809
Aug 5, 2026	30.11	30.56	29.97	30.23	30.23	1.44%	278,453
Aug 4, 2026	29.52	30.15	29.23	29.80	29.80	-1.39%	300,536
Aug 3, 2026	29.65	30.27	29.62	30.22	30.22	2.89%	372,391
Jul 31, 2026	29.47	29.71	29.10	29.37	29.37	-2.00%	233,536
Jul 30, 2026	29.39	30.13	28.63	29.97	29.97	0.44%	745,615
Jul 29, 2026	29.44	30.15	29.31	29.84	29.84	-0.17%	249,581
Jul 28, 2026	28.92	29.94	28.92	29.89	29.89	4.73%	327,688
Jul 27, 2026	27.86	28.77	27.86	28.54	28.54	2.59%	247,500
Jul 24, 2026	26.43	28.00	26.43	27.82	27.82	5.86%	230,758
Jul 23, 2026	26.29	26.47	25.70	26.28	26.28	0.19%	241,648
Jul 22, 2026	26.72	26.72	26.05	26.23	26.23	-2.74%	191,557
Jul 21, 2026	27.02	27.69	26.68	26.97	26.97	-1.68%	219,472
Jul 20, 2026	26.80	27.90	26.80	27.43	27.43	1.44%	258,182
Jul 17, 2026	26.82	27.36	26.82	27.04	27.04	1.81%	218,740
Jul 16, 2026	26.17	26.99	26.17	26.56	26.56	1.18%	214,492