Skip to main content
logo
Heritage Insurance Holdings, Inc. (HRTG)
NYSE: HRTG · Real-Time Price · USD
26.71
+0.55 (2.10%)
At close: Apr 13, 2026, 4:00 PM EDT
26.71
0.00 (0.00%)
After-hours: Apr 13, 2026, 7:00 PM EDT

HRTG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 13, 202626.1426.7726.1426.7126.712.10%209,308
Apr 10, 202626.9326.9325.9426.1626.16-3.33%209,272
Apr 9, 202626.4327.6826.4327.0627.061.65%343,448
Apr 8, 202626.7827.0926.4926.6226.620.23%188,650
Apr 7, 202626.4226.7726.3326.5626.56-0.26%179,187
Apr 6, 202626.0526.7025.8026.6326.631.68%166,834
Apr 2, 202624.9826.3024.5526.1926.193.97%394,251
Apr 1, 202626.2426.3725.1725.1925.19-4.04%357,701
Mar 31, 202626.7326.8225.9626.2526.25-0.04%416,202
Mar 30, 202626.1126.4525.8826.2626.261.74%237,108
Mar 27, 202626.5226.7425.7125.8125.81-2.57%194,066
Mar 26, 202626.3126.7226.2926.4926.490.38%169,918
Mar 25, 202627.0827.2026.3026.3926.39-0.98%194,711
Mar 24, 202626.3826.9426.2126.6526.65-0.49%155,391
Mar 23, 202626.0227.2525.9326.7826.784.41%354,334
Mar 20, 202626.0926.3625.0825.6525.65-3.64%503,292
Mar 19, 202627.4127.6126.2126.6226.62-2.42%377,788
Mar 18, 202628.0028.0527.1327.2827.28-2.81%186,792
Mar 17, 202628.7129.1128.0528.0728.07-1.34%210,163
Mar 16, 202628.5829.0028.3428.4528.450.78%315,527
Mar 13, 202628.4328.6827.5428.2328.230.32%271,566
Mar 12, 202626.6428.1626.5028.1428.145.00%513,468
Mar 11, 202626.1227.3126.1226.8026.800.90%446,266
Mar 10, 202627.7328.1526.5626.5626.56-1.96%375,539
Mar 9, 202628.9128.9125.6327.0927.090.78%511,183
Mar 6, 202626.6227.0926.2026.8826.88-0.37%309,766
Mar 5, 202628.0028.2526.5626.9826.98-4.29%255,677
Mar 4, 202628.1929.1227.2928.1928.190.64%467,926
Mar 3, 202628.2628.5027.3928.0128.01-2.84%263,578
Mar 2, 202627.7929.0627.6028.8328.833.44%255,871
Feb 27, 202627.7427.9826.8327.8727.87-0.14%415,588
Feb 26, 202627.4128.5927.3427.9127.912.38%436,685
Feb 25, 202627.5827.6526.5427.2627.26-1.45%368,290
Feb 24, 202625.7727.8824.8927.6627.6617.90%702,760
Feb 23, 202624.1924.4923.4223.4623.46-2.66%259,186
Feb 20, 202624.8524.9923.8524.1024.10-1.07%302,181
Feb 19, 202624.2325.3223.9424.3624.360.25%387,446
Feb 18, 202624.5424.5423.3224.3024.30-1.34%408,483
Feb 17, 202624.4325.4923.9324.6324.63-0.77%588,266
Feb 13, 202624.9725.1224.5024.8224.82-1.90%244,473
Feb 12, 202625.4925.8724.8425.3025.30-0.24%211,514
Feb 11, 202625.1025.3924.3825.3625.361.81%244,545
Feb 10, 202624.7824.9424.2324.9124.91-0.68%404,372
Feb 9, 202626.4326.7024.9025.0825.08-5.50%327,152
Feb 6, 202626.8327.3526.1526.5426.54-0.34%331,933
Feb 5, 202626.6427.5026.3726.6326.630.34%245,461
Feb 4, 202626.6526.8326.1826.5426.54-206,833
Feb 3, 202626.6327.3526.3526.5426.54-0.08%199,180
Feb 2, 202626.0726.9526.0526.5626.561.88%188,971
Jan 30, 202626.1826.5325.7726.0726.07-1.40%222,468