HRTG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	36.00	36.30	35.66	35.71	35.71	-0.64%	262,419
Nov 2, 2026	35.85	36.21	35.43	35.94	35.94	0.84%	278,815
Oct 30, 2026	35.91	36.03	34.01	35.64	35.64	-1.38%	407,749
Oct 29, 2026	34.22	37.35	34.22	36.14	36.14	4.06%	382,664
Oct 28, 2026	35.91	36.10	34.54	34.73	34.73	-4.09%	209,984
Oct 27, 2026	36.92	36.93	36.15	36.21	36.21	-2.40%	185,484
Oct 26, 2026	36.85	37.42	36.59	37.10	37.10	0.76%	255,302
Oct 23, 2026	37.39	37.58	36.57	36.82	36.82	-2.33%	186,341
Oct 22, 2026	37.21	37.87	37.13	37.70	37.70	1.67%	193,809
Oct 21, 2026	37.15	37.23	36.26	37.08	37.08	0.27%	168,104
Oct 20, 2026	36.38	37.36	36.26	36.98	36.98	2.92%	229,628
Oct 19, 2026	35.35	36.34	35.01	35.93	35.93	0.45%	217,143
Oct 16, 2026	36.26	36.97	35.63	35.77	35.77	-2.29%	279,027
Oct 15, 2026	36.82	37.30	36.33	36.61	36.61	0.88%	162,079
Oct 14, 2026	35.99	36.31	35.11	36.29	36.29	0.22%	173,958
Oct 13, 2026	35.52	36.35	35.28	36.21	36.21	2.35%	217,829
Oct 12, 2026	35.12	35.56	35.12	35.38	35.38	1.58%	167,516
Oct 9, 2026	35.23	35.57	34.71	34.83	34.83	-1.14%	147,509
Oct 8, 2026	34.36	35.30	34.22	35.23	35.23	2.00%	296,785
Oct 7, 2026	33.91	34.86	32.86	34.54	34.54	1.08%	161,194
Oct 6, 2026	34.16	34.66	33.89	34.17	34.17	0.53%	127,263
Oct 5, 2026	34.00	34.48	33.89	33.99	33.99	-	177,792
Oct 2, 2026	33.90	34.34	33.82	33.99	33.99	0.47%	200,459
Oct 1, 2026	33.31	34.17	33.31	33.83	33.83	2.05%	328,055
Sep 30, 2026	33.34	33.45	32.91	33.15	33.15	-1.02%	429,014
Sep 29, 2026	32.96	33.63	32.96	33.49	33.49	0.69%	183,278
Sep 28, 2026	33.41	33.71	33.09	33.26	33.26	-0.03%	169,086
Sep 25, 2026	33.41	33.46	32.76	33.27	33.27	0.27%	198,213
Sep 24, 2026	33.18	33.69	33.02	33.18	33.18	0.33%	223,819
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