Heritage Insurance Inc. (HRTG)
NYSE: HRTG
· Real-Time Price · USD
23.69
1.67 (7.58%)
At close: Sep 11, 2025, 3:37 PM
HRTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 23.71 | 23.80 | 22.01 | 22.02 | 22.02 | -7.52% | 377,764 |
| Sep 9, 2025 | 23.78 | 24.22 | 23.60 | 23.81 | 23.81 | 0.34% | 245,906 |
| Sep 8, 2025 | 24.13 | 24.47 | 23.53 | 23.73 | 23.73 | -1.49% | 308,803 |
| Sep 5, 2025 | 24.39 | 24.90 | 23.75 | 24.09 | 24.09 | -1.55% | 301,900 |
| Sep 4, 2025 | 24.28 | 24.59 | 23.89 | 24.47 | 24.47 | 1.54% | 275,200 |
| Sep 3, 2025 | 23.41 | 24.14 | 23.26 | 24.10 | 24.10 | 3.08% | 420,600 |
| Sep 2, 2025 | 22.51 | 23.44 | 22.37 | 23.38 | 23.38 | 2.68% | 261,800 |
| Aug 29, 2025 | 22.55 | 22.78 | 22.28 | 22.77 | 22.77 | 1.34% | 480,634 |
| Aug 28, 2025 | 22.17 | 22.68 | 22.12 | 22.47 | 22.47 | 1.08% | 261,400 |
| Aug 27, 2025 | 21.73 | 22.50 | 21.52 | 22.23 | 22.23 | 1.93% | 247,542 |
| Aug 26, 2025 | 21.61 | 21.94 | 21.51 | 21.81 | 21.81 | 0.18% | 230,922 |
| Aug 25, 2025 | 22.35 | 22.54 | 21.65 | 21.77 | 21.77 | -3.89% | 270,821 |
| Aug 22, 2025 | 23.20 | 23.48 | 22.56 | 22.65 | 22.65 | -1.82% | 303,149 |
| Aug 21, 2025 | 22.89 | 23.44 | 22.54 | 23.07 | 23.07 | 0.65% | 305,087 |
| Aug 20, 2025 | 21.52 | 22.94 | 21.39 | 22.92 | 22.92 | 6.80% | 316,865 |
| Aug 19, 2025 | 21.02 | 21.48 | 20.95 | 21.46 | 21.46 | 1.27% | 239,968 |
| Aug 18, 2025 | 21.35 | 21.52 | 21.14 | 21.19 | 21.19 | -1.17% | 254,752 |
| Aug 15, 2025 | 22.40 | 22.50 | 21.32 | 21.44 | 21.44 | -4.50% | 499,800 |
| Aug 14, 2025 | 22.05 | 22.61 | 21.78 | 22.45 | 22.45 | 1.68% | 364,233 |
| Aug 13, 2025 | 21.98 | 22.30 | 21.34 | 22.08 | 22.08 | 1.75% | 383,708 |