Skip to main content
Heritage Insurance Holdings, Inc. (HRTG)
NYSE: HRTG · Real-Time Price · USD
25.86
+1.53 (6.29%)
Jun 26, 2026, 4:00 PM EDT - Market closed

HRTG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202624.5225.8824.5225.8625.866.29%1,073,759
Jun 25, 202624.9725.6523.9724.3324.33-4.74%488,715
Jun 24, 202624.8925.7124.2825.5425.542.36%580,158
Jun 23, 202624.1525.0424.0124.9524.954.88%400,254
Jun 22, 202623.2724.7923.0423.7923.792.23%560,234
Jun 18, 202623.2823.6023.0723.2723.270.43%643,646
Jun 17, 202622.8223.3222.8223.1723.170.43%324,129
Jun 16, 202622.5723.1122.5723.0723.073.45%379,789
Jun 15, 202622.3322.7222.1322.3022.30-0.67%376,536
Jun 12, 202622.4722.6122.1122.4522.450.58%244,381
Jun 11, 202622.3222.7622.2422.3222.320.54%341,414
Jun 10, 202621.8622.6221.8522.2022.202.68%366,295
Jun 9, 202621.7522.2121.5421.6221.620.42%345,545
Jun 8, 202621.8322.2321.5321.5321.53-2.84%311,475
Jun 5, 202621.6322.2321.5122.1622.164.43%548,228
Jun 4, 202620.9321.8520.7921.2221.221.63%722,087
Jun 3, 202620.8321.1120.4820.8820.88-1.51%637,436
Jun 2, 202621.3421.6320.9621.2021.20-0.84%676,473
Jun 1, 202621.8822.2921.3721.3821.38-1.38%560,599
May 29, 202621.9922.1721.4521.6821.68-1.45%434,656
May 28, 202622.0322.5121.8622.0022.00-0.72%309,026
May 27, 202622.7122.8822.0022.1622.16-1.99%394,265
May 26, 202622.9523.3322.4922.6122.61-1.18%336,564
May 22, 202623.2223.5622.8722.8822.88-2.43%314,112
May 21, 202623.8924.4923.1623.4523.450.77%502,046
May 20, 202623.1323.4522.6123.2723.270.52%745,125
May 19, 202624.3924.3923.0423.1523.15-3.50%513,873
May 18, 202623.3524.4723.2923.9923.992.43%560,607
May 15, 202622.4923.6922.4923.4223.424.09%617,146
May 14, 202621.9722.8821.8522.5022.502.18%542,839
May 13, 202622.8423.2721.9322.0222.02-4.30%836,080
May 12, 202621.5123.0221.5023.0123.013.74%748,829
May 11, 202622.5123.0821.6122.1822.18-1.03%854,846
May 8, 202624.4424.6020.9822.4122.41-20.05%1,789,577
May 7, 202628.4229.3928.0228.0328.03-2.40%381,322
May 6, 202629.4129.4128.2328.7228.72-1.03%220,818
May 5, 202628.5029.0528.3929.0229.022.08%256,700
May 4, 202628.5929.0728.1728.4328.43-1.04%238,882
May 1, 202629.6329.7328.7128.7328.73-2.01%210,731
Apr 30, 202629.0529.5528.9729.3229.32-0.37%223,927
Apr 29, 202630.0430.4329.1829.4329.43-2.97%317,800
Apr 28, 202630.2531.1630.0830.3330.331.44%295,215
Apr 27, 202628.8230.3528.7629.9029.902.15%480,635
Apr 24, 202627.7129.3327.2029.2729.274.65%460,747
Apr 23, 202627.6428.7427.4427.9727.971.45%368,330
Apr 22, 202626.9527.6026.6527.5727.572.49%263,217
Apr 21, 202627.4427.4426.7526.9026.90-1.50%202,539
Apr 20, 202627.3428.7327.2027.3127.310.33%324,280
Apr 17, 202627.0027.7726.9427.2227.22-0.26%320,974
Apr 16, 202626.5927.3226.3527.2927.292.29%220,970
Apr 15, 202626.3926.8726.3926.6826.681.18%197,802
Apr 14, 202626.6226.9526.2826.3726.37-1.27%246,696
Apr 13, 202626.1426.7726.1426.7126.712.10%209,328
Apr 10, 202626.9326.9325.9426.1626.16-3.33%209,274
Apr 9, 202626.4327.6826.4327.0627.061.65%343,643
Apr 8, 202626.7827.0926.4926.6226.620.23%188,650
Apr 7, 202626.4226.7726.3326.5626.56-0.26%179,975
Apr 6, 202626.0526.7025.8026.6326.631.68%166,834
Apr 2, 202624.9826.3024.5526.1926.193.97%394,276
Apr 1, 202626.2426.3725.1725.1925.19-4.04%357,703
Mar 31, 202626.7326.8225.9626.2526.25-0.04%416,202
Mar 30, 202626.1126.4525.8826.2626.261.74%237,113
Mar 27, 202626.5226.7425.7125.8125.81-2.57%195,963
Mar 26, 202626.3126.7226.2926.4926.490.38%169,919
Mar 25, 202627.0827.2026.3026.3926.39-0.98%194,712
Mar 24, 202626.3826.9426.2126.6526.65-0.49%155,440
Mar 23, 202626.0227.2525.9326.7826.784.41%354,434
Mar 20, 202626.0926.3625.0825.6525.65-3.64%512,483
Mar 19, 202627.4127.6126.2126.6226.62-2.42%381,556
Mar 18, 202628.0028.0527.1327.2827.28-2.81%186,881
Mar 17, 202628.7129.1128.0528.0728.07-1.34%210,163
Mar 16, 202628.5829.0028.3428.4528.450.78%315,623
Mar 13, 202628.4328.6827.5428.2328.230.32%271,668
Mar 12, 202626.6428.1626.5028.1428.145.00%513,779
Mar 11, 202626.1227.3126.1226.8026.800.90%446,271
Mar 10, 202627.7328.1526.5626.5626.56-1.96%375,539
Mar 9, 202628.9128.9125.6327.0927.090.78%511,244
Mar 6, 202626.6227.0926.2026.8826.88-0.37%310,203
Mar 5, 202628.0028.2526.5626.9826.98-4.29%255,677
Mar 4, 202628.1929.1227.2928.1928.190.64%468,028
Mar 3, 202628.2628.5027.3928.0128.01-2.84%263,625
Mar 2, 202627.7929.0627.6028.8328.833.44%255,871
Feb 27, 202627.7427.9826.8327.8727.87-0.14%415,665
Feb 26, 202627.4128.5927.3427.9127.912.38%436,775
Feb 25, 202627.5827.6526.5427.2627.26-1.45%368,702
Feb 24, 202625.7727.8824.8927.6627.6617.90%703,150
Feb 23, 202624.1924.4923.4223.4623.46-2.66%269,475
Feb 20, 202624.8524.9923.8524.1024.10-1.07%310,168
Feb 19, 202624.2325.3223.9424.3624.360.25%398,956
Feb 18, 202624.5424.5423.3224.3024.30-1.34%408,491
Feb 17, 202624.4325.4923.9324.6324.63-0.77%601,610
Feb 13, 202624.9725.1224.5024.8224.82-1.90%244,884
Feb 12, 202625.4925.8724.8425.3025.30-0.24%211,514
Feb 11, 202625.1025.3924.3825.3625.361.81%244,749
Feb 10, 202624.7824.9424.2324.9124.91-0.68%425,533
Feb 9, 202626.4326.7024.9025.0825.08-5.50%327,442
Feb 6, 202626.8327.3526.1526.5426.54-0.34%331,933
Feb 5, 202626.6427.5026.3726.6326.630.34%245,805
Feb 4, 202626.6526.8326.1826.5426.54-207,343
Feb 3, 202626.6327.3526.3526.5426.54-0.08%290,908