Heritage Insurance Holdings, Inc. (HRTG)
NYSE: HRTG · Real-Time Price · USD
27.12
+0.31 (1.16%)
At close: Jul 2, 2026, 4:00 PM EDT
26.95
-0.17 (-0.63%)
After-hours: Jul 2, 2026, 7:51 PM EDT
HRTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 21.51 | 23.02 | 21.50 | 23.01 | 23.01 | 3.74% | 748,829 |
| May 11, 2026 | 22.51 | 23.08 | 21.61 | 22.18 | 22.18 | -1.03% | 854,846 |
| May 8, 2026 | 24.44 | 24.60 | 20.98 | 22.41 | 22.41 | -20.05% | 1,789,577 |
| May 7, 2026 | 28.42 | 29.39 | 28.02 | 28.03 | 28.03 | -2.40% | 381,322 |
| May 6, 2026 | 29.41 | 29.41 | 28.23 | 28.72 | 28.72 | -1.03% | 220,818 |
| May 5, 2026 | 28.50 | 29.05 | 28.39 | 29.02 | 29.02 | 2.08% | 256,700 |
| May 4, 2026 | 28.59 | 29.07 | 28.17 | 28.43 | 28.43 | -1.04% | 238,882 |
| May 1, 2026 | 29.63 | 29.73 | 28.71 | 28.73 | 28.73 | -2.01% | 210,731 |
| Apr 30, 2026 | 29.05 | 29.55 | 28.97 | 29.32 | 29.32 | -0.37% | 223,927 |
| Apr 29, 2026 | 30.04 | 30.43 | 29.18 | 29.43 | 29.43 | -2.97% | 317,800 |
| Apr 28, 2026 | 30.25 | 31.16 | 30.08 | 30.33 | 30.33 | 1.44% | 295,215 |
| Apr 27, 2026 | 28.82 | 30.35 | 28.76 | 29.90 | 29.90 | 2.15% | 480,635 |
| Apr 24, 2026 | 27.71 | 29.33 | 27.20 | 29.27 | 29.27 | 4.65% | 460,747 |
| Apr 23, 2026 | 27.64 | 28.74 | 27.44 | 27.97 | 27.97 | 1.45% | 368,330 |
| Apr 22, 2026 | 26.95 | 27.60 | 26.65 | 27.57 | 27.57 | 2.49% | 263,217 |