Heritage Insurance Holdings, Inc. (HRTG)
NYSE: HRTG · Real-Time Price · USD
33.27
+0.31 (0.94%)
At close: Aug 13, 2026, 4:00 PM EDT
33.38
+0.11 (0.33%)
After-hours: Aug 13, 2026, 4:17 PM EDT
HRTG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 33.19 | 33.59 | 32.64 | 33.18 | - | 0.67% | 195,473 |
| 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 |
| 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 |