Skip to main content
logo
Heritage Insurance Holdings, Inc. (HRTG)
NYSE: HRTG · Real-Time Price · USD
22.88
-0.57 (-2.43%)
May 22, 2026, 4:00 PM EDT - Market closed

HRTG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202623.2223.5622.8722.8822.88-2.43%314,112
May 21, 202623.8924.4923.1623.4523.450.77%502,046
May 20, 202623.1323.4522.6123.2723.270.52%745,125
May 19, 202624.3924.3923.0423.1523.15-3.50%513,873
May 18, 202623.3524.4723.2923.9923.992.43%560,607
May 15, 202622.4923.6922.4923.4223.424.09%617,146
May 14, 202621.9722.8821.8522.5022.502.18%542,839
May 13, 202622.8423.2721.9322.0222.02-4.30%836,080
May 12, 202621.5123.0221.5023.0123.013.74%748,829
May 11, 202622.5123.0821.6122.1822.18-1.03%854,846
May 8, 202624.4424.6020.9822.4122.41-20.05%1,789,577
May 7, 202628.4229.3928.0228.0328.03-2.40%381,322
May 6, 202629.4129.4128.2328.7228.72-1.03%220,818
May 5, 202628.5029.0528.3929.0229.022.08%256,700
May 4, 202628.5929.0728.1728.4328.43-1.04%238,882
May 1, 202629.6329.7328.7128.7328.73-2.01%210,731
Apr 30, 202629.0529.5528.9729.3229.32-0.37%223,927
Apr 29, 202630.0430.4329.1829.4329.43-2.97%317,800
Apr 28, 202630.2531.1630.0830.3330.331.44%295,215
Apr 27, 202628.8230.3528.7629.9029.902.15%480,635
Apr 24, 202627.7129.3327.2029.2729.274.65%460,747
Apr 23, 202627.6428.7427.4427.9727.971.45%368,330
Apr 22, 202626.9527.6026.6527.5727.572.49%263,217
Apr 21, 202627.4427.4426.7526.9026.90-1.50%202,539
Apr 20, 202627.3428.7327.2027.3127.310.33%324,280
Apr 17, 202627.0027.7726.9427.2227.22-0.26%320,974
Apr 16, 202626.5927.3226.3527.2927.292.29%220,970
Apr 15, 202626.3926.8726.3926.6826.681.18%197,802
Apr 14, 202626.6226.9526.2826.3726.37-1.27%246,696
Apr 13, 202626.1426.7726.1426.7126.712.10%209,328
Apr 10, 202626.9326.9325.9426.1626.16-3.33%209,274
Apr 9, 202626.4327.6826.4327.0627.061.65%343,643
Apr 8, 202626.7827.0926.4926.6226.620.23%188,650
Apr 7, 202626.4226.7726.3326.5626.56-0.26%179,975
Apr 6, 202626.0526.7025.8026.6326.631.68%166,834
Apr 2, 202624.9826.3024.5526.1926.193.97%394,276
Apr 1, 202626.2426.3725.1725.1925.19-4.04%357,703
Mar 31, 202626.7326.8225.9626.2526.25-0.04%416,202
Mar 30, 202626.1126.4525.8826.2626.261.74%237,113
Mar 27, 202626.5226.7425.7125.8125.81-2.57%195,963
Mar 26, 202626.3126.7226.2926.4926.490.38%169,919
Mar 25, 202627.0827.2026.3026.3926.39-0.98%194,712
Mar 24, 202626.3826.9426.2126.6526.65-0.49%155,440
Mar 23, 202626.0227.2525.9326.7826.784.41%354,434
Mar 20, 202626.0926.3625.0825.6525.65-3.64%512,483
Mar 19, 202627.4127.6126.2126.6226.62-2.42%381,556
Mar 18, 202628.0028.0527.1327.2827.28-2.81%186,881
Mar 17, 202628.7129.1128.0528.0728.07-1.34%210,163
Mar 16, 202628.5829.0028.3428.4528.450.78%315,623
Mar 13, 202628.4328.6827.5428.2328.230.32%271,668