HRTG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 21, 2026	27.44	27.44	26.75	26.90	26.90	-1.50%	202,539
Apr 20, 2026	27.34	28.73	27.20	27.31	27.31	0.33%	324,280
Apr 17, 2026	27.00	27.77	26.94	27.22	27.22	-0.26%	320,974
Apr 16, 2026	26.59	27.32	26.35	27.29	27.29	2.29%	220,970
Apr 15, 2026	26.39	26.87	26.39	26.68	26.68	1.18%	197,802
Apr 14, 2026	26.62	26.95	26.28	26.37	26.37	-1.27%	246,696
Apr 13, 2026	26.14	26.77	26.14	26.71	26.71	2.10%	209,328
Apr 10, 2026	26.93	26.93	25.94	26.16	26.16	-3.33%	209,274
Apr 9, 2026	26.43	27.68	26.43	27.06	27.06	1.65%	343,643
Apr 8, 2026	26.78	27.09	26.49	26.62	26.62	0.23%	188,650
Apr 7, 2026	26.42	26.77	26.33	26.56	26.56	-0.26%	179,975
Apr 6, 2026	26.05	26.70	25.80	26.63	26.63	1.68%	166,834
Apr 2, 2026	24.98	26.30	24.55	26.19	26.19	3.97%	394,276