Heritage Insurance Holdings, Inc. HRTG
33.68 USD +0.18 (+0.54%)
Regular-session close
33.68 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
33.59 Day range 34.16
20.88 52-week range 37.70
- YTD
- +15.11%
- 1 year
- +9.21%
HRTG price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 33.83 | 34.19 | 33.59 | 33.68 | +0.18 | +0.54% | 135,629 |
| Nov 12, 2026 | 33.96 | 34.21 | 33.49 | 33.50 | -0.12 | -0.36% | 178,700 |
| Nov 11, 2026 | 33.57 | 33.77 | 33.17 | 33.62 | +0.12 | +0.36% | 126,400 |
| Nov 10, 2026 | 33.26 | 33.97 | 33.06 | 33.50 | +0.54 | +1.64% | 198,700 |
| Nov 9, 2026 | 33.74 | 33.74 | 32.82 | 32.96 | -0.26 | -0.78% | 184,000 |
| Nov 6, 2026 | 33.02 | 33.86 | 32.85 | 33.22 | -0.47 | -1.40% | 199,100 |
| Nov 5, 2026 | 35.96 | 36.94 | 33.57 | 33.69 | -2.04 | -5.71% | 276,700 |
| Nov 4, 2026 | 36.59 | 36.59 | 35.22 | 35.73 | +0.02 | +0.06% | 258,800 |
| Nov 3, 2026 | 36.00 | 36.30 | 35.66 | 35.71 | -0.23 | -0.64% | 262,400 |
| Nov 2, 2026 | 35.85 | 36.21 | 35.43 | 35.94 | +0.30 | +0.84% | 278,800 |
| Oct 30, 2026 | 35.91 | 36.03 | 34.01 | 35.64 | -0.50 | -1.38% | 407,400 |
| Oct 29, 2026 | 34.22 | 37.35 | 34.22 | 36.14 | +1.41 | +4.06% | 382,700 |
| Oct 28, 2026 | 35.91 | 36.10 | 34.54 | 34.73 | -1.48 | -4.09% | 210,000 |
| Oct 27, 2026 | 36.92 | 36.93 | 36.15 | 36.21 | -0.89 | -2.40% | 185,300 |
| Oct 26, 2026 | 36.85 | 37.42 | 36.59 | 37.10 | +0.28 | +0.76% | 255,300 |
| Oct 23, 2026 | 37.39 | 37.58 | 36.57 | 36.82 | -0.88 | -2.33% | 186,300 |
| Oct 22, 2026 | 37.21 | 37.87 | 37.13 | 37.70 | +0.62 | +1.67% | 193,800 |
| Oct 21, 2026 | 37.15 | 37.22 | 36.26 | 37.08 | +0.10 | +0.27% | 168,100 |
| Oct 20, 2026 | 36.38 | 37.36 | 36.26 | 36.98 | +1.05 | +2.92% | 229,600 |
| Oct 19, 2026 | 35.35 | 36.34 | 35.01 | 35.93 | +0.16 | +0.45% | 217,100 |
| Oct 16, 2026 | 36.26 | 36.97 | 35.63 | 35.77 | -0.84 | -2.29% | 284,400 |
| Oct 15, 2026 | 36.82 | 37.30 | 36.33 | 36.61 | +0.32 | +0.88% | 171,000 |
| Oct 14, 2026 | 35.99 | 36.31 | 35.11 | 36.29 | +0.08 | +0.22% | 181,900 |
| Oct 13, 2026 | 35.52 | 36.35 | 35.28 | 36.21 | +0.83 | +2.35% | 226,700 |
| Oct 12, 2026 | 35.12 | 35.56 | 35.12 | 35.38 | +0.55 | +1.58% | 167,700 |
| Oct 9, 2026 | 35.23 | 35.57 | 34.71 | 34.83 | -0.40 | -1.14% | 147,500 |
| Oct 8, 2026 | 34.36 | 35.30 | 34.22 | 35.23 | +0.69 | +2.00% | 298,000 |
| Oct 7, 2026 | 33.91 | 34.86 | 32.86 | 34.54 | +0.37 | +1.08% | 161,400 |
| Oct 6, 2026 | 34.16 | 34.66 | 33.89 | 34.17 | +0.18 | +0.53% | 135,100 |
| Oct 5, 2026 | 34.00 | 34.47 | 33.89 | 33.99 | 0.00 | 0.00% | 245,500 |
| Oct 2, 2026 | 33.90 | 34.34 | 33.82 | 33.99 | +0.16 | +0.47% | 201,700 |
| Oct 1, 2026 | 33.31 | 34.17 | 33.31 | 33.83 | +0.68 | +2.05% | 466,300 |
| Sep 30, 2026 | 33.34 | 33.45 | 32.91 | 33.15 | -0.34 | -1.02% | 432,800 |
| Sep 29, 2026 | 32.96 | 33.63 | 32.96 | 33.49 | +0.23 | +0.69% | 316,800 |
| Sep 28, 2026 | 33.41 | 33.71 | 33.09 | 33.26 | -0.01 | -0.03% | 169,100 |
| Sep 25, 2026 | 33.41 | 33.46 | 32.76 | 33.27 | +0.09 | +0.27% | 332,600 |
| Sep 24, 2026 | 33.18 | 33.69 | 33.01 | 33.18 | +0.11 | +0.33% | 223,800 |
| Sep 23, 2026 | 33.30 | 33.54 | 32.71 | 33.07 | -0.43 | -1.28% | 248,300 |
| Sep 22, 2026 | 34.15 | 34.33 | 33.43 | 33.50 | -0.65 | -1.90% | 238,300 |
| Sep 21, 2026 | 34.64 | 34.92 | 34.07 | 34.15 | -0.27 | -0.78% | 176,900 |
| Sep 18, 2026 | 35.00 | 35.37 | 34.33 | 34.42 | -1.00 | -2.82% | 715,800 |
| Sep 17, 2026 | 35.26 | 35.56 | 34.56 | 35.42 | +0.46 | +1.32% | 565,000 |
| Sep 16, 2026 | 34.59 | 35.30 | 34.59 | 34.96 | +0.18 | +0.52% | 195,700 |
| Sep 15, 2026 | 34.56 | 35.01 | 33.90 | 34.78 | -0.31 | -0.88% | 194,000 |
| Sep 14, 2026 | 34.95 | 35.50 | 34.90 | 35.09 | +0.51 | +1.47% | 164,400 |
| Sep 11, 2026 | 34.90 | 34.90 | 34.00 | 34.58 | +0.05 | +0.14% | 403,500 |
| Sep 10, 2026 | 34.49 | 34.89 | 34.18 | 34.53 | +0.48 | +1.41% | 177,300 |
| Sep 9, 2026 | 33.97 | 34.88 | 33.50 | 34.05 | -0.39 | -1.13% | 228,100 |
| Sep 8, 2026 | 33.85 | 34.88 | 33.29 | 34.44 | +0.49 | +1.44% | 239,500 |
| Sep 4, 2026 | 34.52 | 34.84 | 33.57 | 33.95 | -0.99 | -2.83% | 469,700 |
| Sep 3, 2026 | 34.83 | 35.33 | 34.79 | 34.94 | +0.59 | +1.72% | 205,500 |
| Sep 2, 2026 | 34.15 | 34.94 | 34.13 | 34.35 | +0.63 | +1.87% | 242,900 |
| Sep 1, 2026 | 33.95 | 34.40 | 33.57 | 33.72 | +0.10 | +0.30% | 186,000 |
| Aug 31, 2026 | 33.83 | 34.54 | 33.41 | 33.62 | -0.24 | -0.71% | 230,000 |
| Aug 28, 2026 | 34.14 | 34.67 | 33.84 | 33.86 | -0.29 | -0.85% | 195,300 |
| Aug 27, 2026 | 33.75 | 34.33 | 33.56 | 34.15 | -0.27 | -0.78% | 213,300 |
| Aug 26, 2026 | 34.16 | 34.65 | 33.58 | 34.42 | +0.22 | +0.64% | 181,500 |
| Aug 25, 2026 | 34.53 | 34.84 | 33.70 | 34.20 | -0.39 | -1.13% | 304,400 |
| Aug 24, 2026 | 34.00 | 35.63 | 33.97 | 34.59 | +0.75 | +2.22% | 295,500 |
| Aug 21, 2026 | 33.59 | 34.21 | 33.52 | 33.84 | +0.21 | +0.62% | 254,600 |
| Aug 20, 2026 | 32.99 | 33.76 | 32.44 | 33.63 | +0.30 | +0.90% | 216,400 |
| Aug 19, 2026 | 33.75 | 34.08 | 33.21 | 33.33 | -0.36 | -1.07% | 176,200 |
| Aug 18, 2026 | 34.50 | 34.96 | 33.63 | 33.69 | -0.48 | -1.40% | 236,100 |
| Aug 17, 2026 | 33.93 | 34.66 | 33.84 | 34.17 | +0.21 | +0.62% | 329,400 |
| Aug 14, 2026 | 33.29 | 33.97 | 33.16 | 33.96 | +0.69 | +2.07% | 285,400 |
65 days, newest first. Daily bars as drawn on the HRTG chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.