HRTG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	26.43	27.88	26.43	27.81	-	5.82%	94,074
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
Jun 23, 2026	24.15	25.04	24.01	24.95	24.95	4.88%	400,254
Jun 22, 2026	23.27	24.79	23.04	23.79	23.79	2.23%	560,234
Jun 18, 2026	23.28	23.60	23.07	23.27	23.27	0.43%	643,646
Jun 17, 2026	22.82	23.32	22.82	23.17	23.17	0.43%	324,129
Jun 16, 2026	22.57	23.11	22.57	23.07	23.07	3.45%	379,789
Jun 15, 2026	22.33	22.72	22.13	22.30	22.30	-0.67%	376,536
Jun 12, 2026	22.47	22.61	22.11	22.45	22.45	0.58%	244,381
Jun 11, 2026	22.32	22.76	22.24	22.32	22.32	0.54%	341,414
Jun 10, 2026	21.86	22.62	21.85	22.20	22.20	2.68%	366,295
Jun 9, 2026	21.75	22.21	21.54	21.62	21.62	0.42%	345,545
Jun 8, 2026	21.83	22.23	21.53	21.53	21.53	-2.84%	311,475
Jun 5, 2026	21.63	22.23	21.51	22.16	22.16	4.43%	548,228
Jun 4, 2026	20.93	21.85	20.79	21.22	21.22	1.63%	722,087
Jun 3, 2026	20.83	21.11	20.48	20.88	20.88	-1.51%	637,436
Jun 2, 2026	21.34	21.63	20.96	21.20	21.20	-0.84%	676,473
Jun 1, 2026	21.88	22.29	21.37	21.38	21.38	-1.38%	560,599
May 29, 2026	21.99	22.17	21.45	21.68	21.68	-1.45%	434,656
May 28, 2026	22.03	22.51	21.86	22.00	22.00	-0.72%	309,026
May 27, 2026	22.71	22.88	22.00	22.16	22.16	-1.99%	394,265
May 26, 2026	22.95	23.33	22.49	22.61	22.61	-1.18%	336,564
May 22, 2026	23.22	23.56	22.87	22.88	22.88	-2.43%	314,112
May 21, 2026	23.89	24.49	23.16	23.45	23.45	0.77%	502,046
May 20, 2026	23.13	23.45	22.61	23.27	23.27	0.52%	745,125
May 19, 2026	24.39	24.39	23.04	23.15	23.15	-3.50%	513,873
May 18, 2026	23.35	24.47	23.29	23.99	23.99	2.43%	560,607
May 15, 2026	22.49	23.69	22.49	23.42	23.42	4.09%	617,146
May 14, 2026	21.97	22.88	21.85	22.50	22.50	2.18%	542,839
May 13, 2026	22.84	23.27	21.93	22.02	22.02	-4.30%	836,080