Heritage Insurance Holdings, Inc. (HRTG)
NYSE: HRTG · Real-Time Price · USD
28.96
+0.23 (0.80%)
May 4, 2026, 11:28 AM EDT - Market open
HRTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 29.63 | 29.73 | 28.71 | 28.73 | 28.73 | -2.01% | 210,459 |
| Apr 30, 2026 | 29.05 | 29.55 | 28.97 | 29.32 | 29.32 | -0.37% | 223,632 |
| Apr 29, 2026 | 30.04 | 30.43 | 29.18 | 29.43 | 29.43 | -2.97% | 317,665 |
| Apr 28, 2026 | 30.25 | 31.16 | 30.08 | 30.33 | 30.33 | 1.44% | 295,206 |
| Apr 27, 2026 | 28.82 | 30.35 | 28.76 | 29.90 | 29.90 | 2.15% | 480,103 |
| Apr 24, 2026 | 27.71 | 29.33 | 27.20 | 29.27 | 29.27 | 4.65% | 445,582 |
| Apr 23, 2026 | 27.64 | 28.74 | 27.44 | 27.97 | 27.97 | 1.45% | 368,086 |
| Apr 22, 2026 | 26.95 | 27.60 | 26.65 | 27.57 | 27.57 | 2.49% | 256,952 |
| Apr 21, 2026 | 27.44 | 27.44 | 26.75 | 26.90 | 26.90 | -1.50% | 202,509 |
| Apr 20, 2026 | 27.34 | 28.73 | 27.20 | 27.31 | 27.31 | 0.33% | 322,235 |
| Apr 17, 2026 | 27.00 | 27.77 | 26.94 | 27.22 | 27.22 | -0.26% | 320,224 |
| Apr 16, 2026 | 26.59 | 27.32 | 26.35 | 27.29 | 27.29 | 2.29% | 220,624 |
| Apr 15, 2026 | 26.39 | 26.87 | 26.39 | 26.68 | 26.68 | 1.18% | 197,697 |
| 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% | 209,308 |
| Apr 10, 2026 | 26.93 | 26.93 | 25.94 | 26.16 | 26.16 | -3.33% | 209,272 |
| Apr 9, 2026 | 26.43 | 27.68 | 26.43 | 27.06 | 27.06 | 1.65% | 343,448 |
| 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% | 179,187 |
| 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% | 394,251 |
| Apr 1, 2026 | 26.24 | 26.37 | 25.17 | 25.19 | 25.19 | -4.04% | 357,701 |
| Mar 31, 2026 | 26.73 | 26.82 | 25.96 | 26.25 | 26.25 | -0.04% | 416,202 |
| Mar 30, 2026 | 26.11 | 26.45 | 25.88 | 26.26 | 26.26 | 1.74% | 237,108 |
| Mar 27, 2026 | 26.52 | 26.74 | 25.71 | 25.81 | 25.81 | -2.57% | 194,066 |
| Mar 26, 2026 | 26.31 | 26.72 | 26.29 | 26.49 | 26.49 | 0.38% | 169,918 |
| Mar 25, 2026 | 27.08 | 27.20 | 26.30 | 26.39 | 26.39 | -0.98% | 194,711 |
| Mar 24, 2026 | 26.38 | 26.94 | 26.21 | 26.65 | 26.65 | -0.49% | 155,391 |
| Mar 23, 2026 | 26.02 | 27.25 | 25.93 | 26.78 | 26.78 | 4.41% | 354,334 |
| Mar 20, 2026 | 26.09 | 26.36 | 25.08 | 25.65 | 25.65 | -3.64% | 503,292 |
| Mar 19, 2026 | 27.41 | 27.61 | 26.21 | 26.62 | 26.62 | -2.42% | 377,788 |
| Mar 18, 2026 | 28.00 | 28.05 | 27.13 | 27.28 | 27.28 | -2.81% | 186,792 |
| Mar 17, 2026 | 28.71 | 29.11 | 28.05 | 28.07 | 28.07 | -1.34% | 210,163 |
| Mar 16, 2026 | 28.58 | 29.00 | 28.34 | 28.45 | 28.45 | 0.78% | 315,527 |
| Mar 13, 2026 | 28.43 | 28.68 | 27.54 | 28.23 | 28.23 | 0.32% | 271,566 |
| Mar 12, 2026 | 26.64 | 28.16 | 26.50 | 28.14 | 28.14 | 5.00% | 513,468 |
| Mar 11, 2026 | 26.12 | 27.31 | 26.12 | 26.80 | 26.80 | 0.90% | 446,266 |
| Mar 10, 2026 | 27.73 | 28.15 | 26.56 | 26.56 | 26.56 | -1.96% | 375,539 |
| Mar 9, 2026 | 28.91 | 28.91 | 25.63 | 27.09 | 27.09 | 0.78% | 511,183 |
| Mar 6, 2026 | 26.62 | 27.09 | 26.20 | 26.88 | 26.88 | -0.37% | 309,766 |
| Mar 5, 2026 | 28.00 | 28.25 | 26.56 | 26.98 | 26.98 | -4.29% | 255,677 |
| Mar 4, 2026 | 28.19 | 29.12 | 27.29 | 28.19 | 28.19 | 0.64% | 467,926 |
| Mar 3, 2026 | 28.26 | 28.50 | 27.39 | 28.01 | 28.01 | -2.84% | 263,578 |
| Mar 2, 2026 | 27.79 | 29.06 | 27.60 | 28.83 | 28.83 | 3.44% | 255,871 |
| Feb 27, 2026 | 27.74 | 27.98 | 26.83 | 27.87 | 27.87 | -0.14% | 415,588 |
| Feb 26, 2026 | 27.41 | 28.59 | 27.34 | 27.91 | 27.91 | 2.38% | 436,685 |
| Feb 25, 2026 | 27.58 | 27.65 | 26.54 | 27.26 | 27.26 | -1.45% | 368,290 |
| Feb 24, 2026 | 25.77 | 27.88 | 24.89 | 27.66 | 27.66 | 17.90% | 702,760 |
| Feb 23, 2026 | 24.19 | 24.49 | 23.42 | 23.46 | 23.46 | -2.66% | 259,186 |
| Feb 20, 2026 | 24.85 | 24.99 | 23.85 | 24.10 | 24.10 | -1.07% | 302,181 |