HRTG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 15, 2026	27.73	27.73	25.86	26.25	26.25	-4.55%	320,802
Jul 14, 2026	27.96	28.42	27.50	27.50	27.50	-3.13%	237,447
Jul 13, 2026	28.29	28.48	27.72	28.39	28.39	1.18%	268,101
Jul 10, 2026	27.39	28.11	27.04	28.06	28.06	3.47%	205,775
Jul 9, 2026	27.31	27.31	26.80	27.12	27.12	-0.48%	218,149
Jul 8, 2026	27.13	27.45	26.81	27.25	27.25	0.18%	201,256
Jul 7, 2026	27.64	27.98	26.92	27.20	27.20	-0.84%	244,799
Jul 6, 2026	27.12	27.50	26.88	27.43	27.43	1.14%	264,681
Jul 2, 2026	27.00	27.81	26.65	27.12	27.12	1.16%	387,284
Jul 1, 2026	26.44	27.04	26.25	26.81	26.81	2.80%	454,292
Jun 30, 2026	26.30	26.40	25.58	26.08	26.08	-0.84%	460,646
Jun 29, 2026	25.74	26.46	25.24	26.30	26.30	1.70%	446,077
Jun 26, 2026	24.52	25.88	24.52	25.86	25.86	6.29%	1,073,759
Jun 25, 2026	24.97	25.65	23.97	24.33	24.33	-4.74%	488,715
Jun 24, 2026	24.89	25.71	24.28	25.54	25.54	2.36%	580,158