Skip to main content
Heritage Insurance Holdings, Inc. (HRTG)
NYSE: HRTG · Real-Time Price · USD
27.09
+0.21 (0.78%)
At close: Mar 9, 2026, 4:00 PM EDT
26.81
-0.28 (-1.03%)
After-hours: Mar 9, 2026, 5:39 PM EDT

HRTG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202628.9128.9125.6327.0927.090.78%511,183
Mar 6, 202626.6227.0926.2026.8826.88-0.37%309,766
Mar 5, 202628.0028.2526.5626.9826.98-4.29%255,677
Mar 4, 202628.1929.1227.2928.1928.190.64%467,926
Mar 3, 202628.2628.5027.3928.0128.01-2.84%263,578
Mar 2, 202627.7929.0627.6028.8328.833.44%255,871
Feb 27, 202627.7427.9826.8327.8727.87-0.14%415,588
Feb 26, 202627.4128.5927.3427.9127.912.38%436,685
Feb 25, 202627.5827.6526.5427.2627.26-1.45%368,290
Feb 24, 202625.7727.8824.8927.6627.6617.90%702,760
Feb 23, 202624.1924.4923.4223.4623.46-2.66%259,186
Feb 20, 202624.8524.9923.8524.1024.10-1.07%302,181
Feb 19, 202624.2325.3223.9424.3624.360.25%387,446
Feb 18, 202624.5424.5423.3224.3024.30-1.34%408,483
Feb 17, 202624.4325.4923.9324.6324.63-0.77%588,266
Feb 13, 202624.9725.1224.5024.8224.82-1.90%244,473
Feb 12, 202625.4925.8724.8425.3025.30-0.24%211,514
Feb 11, 202625.1025.3924.3825.3625.361.81%244,545
Feb 10, 202624.7824.9424.2324.9124.91-0.68%404,372
Feb 9, 202626.4326.7024.9025.0825.08-5.50%327,152
Feb 6, 202626.8327.3526.1526.5426.54-0.34%331,933
Feb 5, 202626.6427.5026.3726.6326.630.34%245,461
Feb 4, 202626.6526.8326.1826.5426.54-206,833
Feb 3, 202626.6327.3526.3526.5426.54-0.08%199,180
Feb 2, 202626.0726.9526.0526.5626.561.88%188,971
Jan 30, 202626.1826.5325.7726.0726.07-1.40%222,468
Jan 29, 202626.0026.7925.9126.4426.442.80%207,619
Jan 28, 202625.2726.0825.1625.7225.721.26%189,225
Jan 27, 202625.7226.0425.1025.4025.40-1.89%222,076
Jan 26, 202625.5026.4825.4125.8925.891.57%187,973
Jan 23, 202626.2026.2025.0525.4925.49-1.58%242,105
Jan 22, 202625.7726.1525.4525.9025.90-0.12%228,185
Jan 21, 202625.9126.2325.3725.9325.931.01%240,958
Jan 20, 202626.1026.6725.6125.6725.67-1.72%220,236
Jan 16, 202625.8126.7425.8026.1226.121.04%274,076
Jan 15, 202625.9626.6325.8325.8525.85-0.58%280,842
Jan 14, 202625.5126.1825.5126.0026.002.04%389,148
Jan 13, 202626.7726.9125.3725.4825.48-4.89%300,048
Jan 12, 202626.5527.0526.2926.7926.790.71%257,738
Jan 9, 202627.2627.3626.5526.6026.60-2.31%236,624
Jan 8, 202626.5827.5026.4227.2327.232.95%295,183
Jan 7, 202626.1526.9425.5726.4526.450.72%472,868
Jan 6, 202626.8327.4724.8726.2626.26-2.45%759,023
Jan 5, 202626.8627.5626.5226.9226.92-1.32%438,731
Jan 2, 202628.8128.8126.5127.2827.28-6.77%510,445
Dec 31, 202528.9829.3028.6729.2629.26-0.10%286,715
Dec 30, 202529.3529.4728.9529.2929.29-0.85%138,001
Dec 29, 202529.0529.6728.8229.5429.541.90%208,924
Dec 26, 202529.8529.8528.8628.9928.99-2.65%150,788
Dec 24, 202529.9930.1929.3729.7829.78-1.29%93,309
Dec 23, 202529.5930.2029.4830.1730.171.89%157,109
Dec 22, 202529.4129.9729.0129.6129.612.24%236,489
Dec 19, 202529.7230.2928.5928.9628.96-3.18%564,342
Dec 18, 202529.2130.5729.1429.9129.911.60%407,333
Dec 17, 202529.1929.5628.8229.4429.441.27%226,962
Dec 16, 202529.0729.7728.9029.0729.07-1.69%245,536
Dec 15, 202529.3430.0629.0329.5729.571.69%378,019
Dec 12, 202528.8829.3628.3729.0829.081.01%286,013
Dec 11, 202527.6529.0027.6528.7928.794.88%287,824
Dec 10, 202527.8228.2727.4227.4527.45-2.66%305,336
Dec 9, 202527.7028.6527.5328.2028.202.43%252,351
Dec 8, 202526.9927.7926.7027.5327.532.99%483,242
Dec 5, 202528.1128.3425.9526.7326.73-5.61%558,261
Dec 4, 202528.5128.7828.2728.3228.320.60%234,378
Dec 3, 202528.5028.6227.1528.1528.15-0.18%440,213
Dec 2, 202528.6428.9028.1928.2028.20-1.30%309,335
Dec 1, 202529.0629.3228.1928.5728.57-1.65%288,227
Nov 28, 202528.8029.2628.6129.0529.051.50%142,806
Nov 26, 202529.0529.1528.4428.6228.62-0.69%234,302
Nov 25, 202528.3029.1528.3028.8228.822.02%329,432
Nov 24, 202527.5228.8626.8828.2528.254.24%895,307
Nov 21, 202526.3927.5325.8527.1027.103.32%497,308
Nov 20, 202528.4328.8125.9426.2326.23-7.45%830,897
Nov 19, 202529.3329.6328.0128.3428.34-2.95%417,160
Nov 18, 202529.7830.1529.0629.2029.20-3.25%505,402
Nov 17, 202531.3331.9830.0530.1830.18-3.08%540,566
Nov 14, 202529.8431.6329.7031.1431.140.97%583,556
Nov 13, 202529.7331.1029.7030.8430.843.42%591,577
Nov 12, 202529.8030.7529.6629.8229.820.98%502,073
Nov 11, 202528.9829.5828.6229.5329.532.14%383,323
Nov 10, 202530.0030.4127.6428.9128.91-2.13%724,101
Nov 7, 202528.0529.9627.7229.5429.546.07%829,223
Nov 6, 202526.8227.9925.7527.8527.8512.48%904,093
Nov 5, 202523.9324.9223.8124.7624.763.55%373,957
Nov 4, 202523.0524.0123.0223.9123.912.93%218,215
Nov 3, 202523.6524.0823.1223.2323.23-1.69%310,590
Oct 31, 202523.7124.5023.4023.6323.631.29%324,688
Oct 30, 202523.1923.8423.1723.3323.331.13%234,307
Oct 29, 202523.1423.5122.7723.0723.07-0.09%313,823
Oct 28, 202523.5023.7423.0023.0923.09-1.87%280,426
Oct 27, 202524.2724.5923.3923.5323.53-3.61%213,110
Oct 24, 202524.4224.8124.1424.4124.411.58%260,588
Oct 23, 202523.7624.3923.3924.0324.032.78%316,908
Oct 22, 202522.7023.4022.5523.3823.382.23%372,563
Oct 21, 202523.2223.2222.6522.8722.87-1.46%276,946
Oct 20, 202523.0323.2222.6523.2123.211.04%524,247
Oct 17, 202523.8924.0722.8822.9722.97-4.05%449,353
Oct 16, 202526.5926.7323.8323.9423.94-11.20%634,301
Oct 15, 202527.8027.8026.2326.9626.96-3.13%632,607
Oct 14, 202525.3528.0025.2327.8327.8310.57%1,254,838