Heritage Insurance Inc. (HRTG)
11.73
-0.02 (-0.17%)
At close: Mar 03, 2025, 3:59 PM
11.68
-0.43%
After-hours: Mar 03, 2025, 07:00 PM EST
HRTG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 11.83 | 12.12 | 11.59 | 11.68 | -0.07 | -0.60% | 172,287 |
| Feb 28, 2025 | 11.53 | 11.79 | 11.32 | 11.75 | 0.23 | 2.00% | 114,335 |
| Feb 27, 2025 | 11.64 | 11.74 | 11.48 | 11.52 | -0.15 | -1.29% | 90,700 |
| Feb 26, 2025 | 11.37 | 11.67 | 11.35 | 11.67 | 0.28 | 2.46% | 114,913 |
| Feb 25, 2025 | 11.35 | 11.60 | 11.21 | 11.39 | 0.14 | 1.24% | 143,700 |
| Feb 24, 2025 | 11.10 | 11.38 | 10.94 | 11.25 | 0.17 | 1.53% | 184,943 |
| Feb 21, 2025 | 11.96 | 12.11 | 11.06 | 11.08 | -0.70 | -5.94% | 160,100 |
| Feb 20, 2025 | 12.02 | 12.02 | 11.64 | 11.78 | -0.38 | -3.13% | 95,600 |
| Feb 19, 2025 | 12.35 | 12.35 | 11.86 | 12.16 | -0.24 | -1.94% | 134,600 |
| Feb 18, 2025 | 12.81 | 12.89 | 12.33 | 12.40 | -0.27 | -2.13% | 190,208 |
| Feb 14, 2025 | 12.37 | 12.91 | 12.37 | 12.67 | 0.38 | 3.09% | 188,539 |
| Feb 13, 2025 | 11.89 | 12.52 | 11.84 | 12.29 | 0.41 | 3.45% | 252,331 |
| Feb 12, 2025 | 11.54 | 11.90 | 11.20 | 11.88 | 0.10 | 0.85% | 194,200 |
| Feb 11, 2025 | 11.67 | 11.89 | 11.38 | 11.78 | 0.03 | 0.26% | 157,900 |
| Feb 10, 2025 | 11.39 | 11.91 | 11.28 | 11.75 | 0.44 | 3.89% | 294,304 |
| Feb 7, 2025 | 11.64 | 11.67 | 11.25 | 11.31 | -0.33 | -2.84% | 139,100 |
| Feb 6, 2025 | 11.65 | 11.79 | 11.33 | 11.64 | 0.02 | 0.17% | 126,800 |
| Feb 5, 2025 | 11.29 | 11.62 | 11.13 | 11.62 | 0.45 | 4.03% | 153,000 |
| Feb 4, 2025 | 11.14 | 11.33 | 11.00 | 11.17 | 0.12 | 1.09% | 158,954 |
| Feb 3, 2025 | 10.75 | 11.12 | 10.56 | 11.05 | 0.04 | 0.36% | 169,924 |
| Jan 31, 2025 | 10.94 | 11.24 | 10.74 | 11.01 | 0.13 | 1.19% | 213,807 |
| Jan 30, 2025 | 11.39 | 11.64 | 10.82 | 10.88 | -0.49 | -4.31% | 208,323 |
| Jan 29, 2025 | 11.45 | 11.51 | 11.02 | 11.37 | -0.13 | -1.13% | 139,700 |
| Jan 28, 2025 | 11.44 | 11.63 | 11.37 | 11.50 | 0.13 | 1.14% | 112,100 |
| Jan 27, 2025 | 11.22 | 11.65 | 11.19 | 11.37 | 0.18 | 1.61% | 155,600 |
| Jan 24, 2025 | 11.22 | 11.29 | 11.08 | 11.19 | -0.09 | -0.80% | 119,300 |
| Jan 23, 2025 | 10.97 | 11.32 | 10.84 | 11.28 | 0.28 | 2.55% | 204,800 |
| Jan 22, 2025 | 11.10 | 11.25 | 10.95 | 11.00 | -0.10 | -0.90% | 152,137 |
| Jan 21, 2025 | 11.20 | 11.32 | 11.08 | 11.10 | -0.03 | -0.27% | 133,036 |
| Jan 17, 2025 | 11.36 | 11.59 | 11.09 | 11.13 | -0.11 | -0.98% | 100,300 |
| Jan 16, 2025 | 11.20 | 11.40 | 11.13 | 11.24 | 0.04 | 0.36% | 130,627 |
| Jan 15, 2025 | 11.62 | 11.75 | 11.11 | 11.20 | -0.10 | -0.88% | 171,300 |
| Jan 14, 2025 | 11.00 | 11.33 | 10.79 | 11.30 | 0.31 | 2.82% | 271,824 |
| Jan 13, 2025 | 10.81 | 11.02 | 10.64 | 10.99 | 0.13 | 1.20% | 170,911 |
| Jan 10, 2025 | 11.44 | 11.74 | 10.79 | 10.86 | -0.92 | -7.81% | 222,331 |
| Jan 8, 2025 | 11.77 | 12.07 | 11.54 | 11.78 | -0.07 | -0.59% | 156,800 |
| Jan 7, 2025 | 11.73 | 11.86 | 11.32 | 11.85 | 0.20 | 1.72% | 190,326 |
| Jan 6, 2025 | 11.90 | 12.01 | 11.57 | 11.65 | -0.35 | -2.92% | 208,593 |
| Jan 3, 2025 | 12.26 | 12.80 | 11.86 | 12.00 | -0.22 | -1.80% | 184,500 |
| Jan 2, 2025 | 12.06 | 12.50 | 11.99 | 12.22 | 0.12 | 0.99% | 222,700 |
| Dec 31, 2024 | 11.97 | 12.40 | 11.97 | 12.10 | 0.20 | 1.68% | 321,500 |
| Dec 30, 2024 | 11.91 | 12.06 | 11.67 | 11.90 | -0.15 | -1.24% | 150,900 |
| Dec 27, 2024 | 12.37 | 12.43 | 11.92 | 12.05 | -0.39 | -3.14% | 128,000 |
| Dec 26, 2024 | 12.28 | 12.48 | 12.15 | 12.44 | 0.12 | 0.97% | 154,724 |
| Dec 24, 2024 | 11.76 | 12.40 | 11.76 | 12.32 | 0.67 | 5.75% | 131,300 |
| Dec 23, 2024 | 11.74 | 11.95 | 11.44 | 11.65 | -0.17 | -1.44% | 153,349 |
| Dec 20, 2024 | 11.31 | 11.99 | 11.21 | 11.82 | 0.30 | 2.60% | 298,400 |
| Dec 19, 2024 | 11.71 | 11.94 | 11.37 | 11.52 | 0.04 | 0.35% | 172,238 |
| Dec 18, 2024 | 12.20 | 12.34 | 11.40 | 11.48 | -0.66 | -5.44% | 167,466 |
| Dec 17, 2024 | 12.09 | 12.43 | 11.76 | 12.14 | -0.34 | -2.72% | 170,200 |