Skip to main content
Heritage Insurance Holdings, Inc. (HRTG)
NYSE: HRTG · Real-Time Price · USD
30.33
+0.43 (1.44%)
At close: Apr 28, 2026, 4:00 PM EDT
30.41
+0.08 (0.26%)
After-hours: Apr 28, 2026, 7:43 PM EDT

HRTG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202630.2531.1630.0830.3330.331.44%295,206
Apr 27, 202628.8230.3528.7629.9029.902.15%480,103
Apr 24, 202627.7129.3327.2029.2729.274.65%445,582
Apr 23, 202627.6428.7427.4427.9727.971.45%368,086
Apr 22, 202626.9527.6026.6527.5727.572.49%256,952
Apr 21, 202627.4427.4426.7526.9026.90-1.50%202,509
Apr 20, 202627.3428.7327.2027.3127.310.33%322,235
Apr 17, 202627.0027.7726.9427.2227.22-0.26%320,224
Apr 16, 202626.5927.3226.3527.2927.292.29%220,624
Apr 15, 202626.3926.8726.3926.6826.681.18%197,697
Apr 14, 202626.6226.9526.2826.3726.37-1.27%246,696
Apr 13, 202626.1426.7726.1426.7126.712.10%209,308
Apr 10, 202626.9326.9325.9426.1626.16-3.33%209,272
Apr 9, 202626.4327.6826.4327.0627.061.65%343,448
Apr 8, 202626.7827.0926.4926.6226.620.23%188,650
Apr 7, 202626.4226.7726.3326.5626.56-0.26%179,187
Apr 6, 202626.0526.7025.8026.6326.631.68%166,834
Apr 2, 202624.9826.3024.5526.1926.193.97%394,251
Apr 1, 202626.2426.3725.1725.1925.19-4.04%357,701
Mar 31, 202626.7326.8225.9626.2526.25-0.04%416,202
Mar 30, 202626.1126.4525.8826.2626.261.74%237,108
Mar 27, 202626.5226.7425.7125.8125.81-2.57%194,066
Mar 26, 202626.3126.7226.2926.4926.490.38%169,918
Mar 25, 202627.0827.2026.3026.3926.39-0.98%194,711
Mar 24, 202626.3826.9426.2126.6526.65-0.49%155,391
Mar 23, 202626.0227.2525.9326.7826.784.41%354,334
Mar 20, 202626.0926.3625.0825.6525.65-3.64%503,292
Mar 19, 202627.4127.6126.2126.6226.62-2.42%377,788
Mar 18, 202628.0028.0527.1327.2827.28-2.81%186,792
Mar 17, 202628.7129.1128.0528.0728.07-1.34%210,163
Mar 16, 202628.5829.0028.3428.4528.450.78%315,527
Mar 13, 202628.4328.6827.5428.2328.230.32%271,566
Mar 12, 202626.6428.1626.5028.1428.145.00%513,468
Mar 11, 202626.1227.3126.1226.8026.800.90%446,266
Mar 10, 202627.7328.1526.5626.5626.56-1.96%375,539
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