Skip to main content
Heritage Insurance Holdings, Inc. (HRTG)
NYSE: HRTG · Real-Time Price · USD
26.73
-1.59 (-5.61%)
At close: Dec 5, 2025, 4:00 PM EST
27.26
+0.53 (1.98%)
After-hours: Dec 5, 2025, 7:58 PM EST

HRTG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202528.1128.3425.9526.7326.73-5.61%558,056
Dec 4, 202528.5128.7828.2728.3228.320.60%234,353
Dec 3, 202528.5028.6227.1528.1528.15-0.18%440,212
Dec 2, 202528.6428.9028.1928.2028.20-1.30%214,333
Dec 1, 202529.0629.3228.1928.5728.57-1.65%288,027
Nov 28, 202528.8029.2628.6129.0529.051.50%142,800
Nov 26, 202529.0529.1528.4428.6228.62-0.69%233,917
Nov 25, 202528.3029.1528.3028.8228.822.02%329,222
Nov 24, 202527.5228.8626.8828.2528.254.24%894,571
Nov 21, 202526.3927.5325.8527.1027.103.32%491,880
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
Oct 13, 202525.3425.6624.7225.1725.17-0.67%344,274
Oct 10, 202525.6225.8824.9425.3425.34-1.17%407,388
Oct 9, 202525.9425.9425.0125.6425.64-1.12%339,612
Oct 8, 202525.6826.2425.1525.9325.932.29%369,800
Oct 7, 202524.9225.9324.7325.3525.352.05%426,757
Oct 6, 202524.3324.9924.2324.8424.840.57%471,654
Oct 3, 202523.8424.7123.4924.7024.705.69%539,410
Oct 2, 202523.7523.8422.9823.3723.37-1.31%450,298
Oct 1, 202525.5725.5723.5123.6823.68-5.96%642,668
Sep 30, 202524.5225.2724.3025.1825.183.37%1,008,551
Sep 29, 202524.9625.0024.1924.3624.36-2.01%625,037
Sep 26, 202524.2424.9123.9524.8624.863.84%423,472
Sep 25, 202524.5124.9123.7523.9423.94-2.72%516,591
Sep 24, 202526.7626.8624.5524.6124.61-9.79%1,013,002
Sep 23, 202526.9427.5826.8927.2827.280.48%408,829
Sep 22, 202528.6028.7826.6527.1527.15-4.40%805,682
Sep 19, 202526.0429.1025.7828.4028.4011.68%1,785,616
Sep 18, 202524.7025.6023.7625.4325.432.25%719,667
Sep 17, 202524.1725.6724.1724.8724.871.59%758,764
Sep 16, 202524.0024.6423.3724.4824.481.62%568,376
Sep 15, 202524.5125.6823.9324.0924.09-2.03%622,845
Sep 12, 202523.7024.7623.4124.5924.592.97%313,630
Sep 11, 202522.1023.9322.0223.8823.888.45%498,121
Sep 10, 202523.7123.8022.0122.0222.02-7.52%387,193
Sep 9, 202523.7824.2223.6023.8123.810.34%245,906
Sep 8, 202524.1324.4723.5323.7323.73-1.49%308,803
Sep 5, 202524.3924.9023.7524.0924.09-1.55%301,875
Sep 4, 202524.2824.5923.8924.4724.471.54%275,192
Sep 3, 202523.4124.1423.2624.1024.103.08%420,586
Sep 2, 202522.5123.4422.3723.3823.382.68%261,757
Aug 29, 202522.5522.7822.2822.7722.771.34%480,634
Aug 28, 202522.1722.6822.1222.4722.471.08%261,350
Aug 27, 202521.7322.5021.5222.2322.231.93%247,542
Aug 26, 202521.6121.9421.5121.8121.810.18%230,922
Aug 25, 202522.3522.5421.6521.7721.77-3.89%270,821
Aug 22, 202523.2023.4822.5622.6522.65-1.82%303,149
Aug 21, 202522.8923.4422.5423.0723.070.65%305,087
Aug 20, 202521.5222.9421.3922.9222.926.80%316,865
Aug 19, 202521.0221.4820.9521.4621.461.27%239,968
Aug 18, 202521.3521.5221.1421.1921.19-1.17%254,752
Aug 15, 202522.4022.5021.3221.4421.44-4.50%499,760
Aug 14, 202522.0522.6121.7822.4522.451.68%364,233
Aug 13, 202521.9822.3021.3422.0822.081.75%383,708
Aug 12, 202520.9521.7520.8421.7021.703.63%489,279
Aug 11, 202521.4421.4620.4120.9420.94-2.38%532,254
Aug 8, 202520.7621.4720.2921.4521.453.82%707,075
Aug 7, 202519.3220.6918.7720.6620.668.62%869,459
Aug 6, 202521.9421.9416.8319.0219.02-12.19%1,937,602
Aug 5, 202521.8522.1121.1221.6621.662.12%623,043
Aug 4, 202521.1321.3220.6821.2121.210.95%325,397
Aug 1, 202521.2221.3220.7421.0121.01-0.38%301,827
Jul 31, 202520.9521.6420.9521.0921.090.91%270,477
Jul 30, 202520.5221.2220.3120.9020.901.31%355,232
Jul 29, 202520.9021.2020.4820.6320.630.05%244,203
Jul 28, 202520.5820.8220.2620.6220.620.19%395,234
Jul 25, 202521.5021.6020.3720.5820.58-4.23%383,022
Jul 24, 202521.9422.0721.4721.4921.49-2.05%217,824
Jul 23, 202522.1722.4121.3621.9421.94-0.77%225,131
Jul 22, 202521.7822.3721.6022.1122.110.82%276,143
Jul 21, 202521.6721.9521.1921.9321.932.00%239,181
Jul 18, 202521.6021.8421.4521.5021.50-0.19%297,542
Jul 17, 202521.4721.9321.3621.5421.54-0.46%297,552