Heritage Insurance Inc. (HRTG)
NYSE: HRTG
· Real-Time Price · USD
22.43
0.35 (1.59%)
At close: Aug 14, 2025, 3:59 PM
22.74
1.38%
Pre-market: Aug 15, 2025, 06:06 AM EDT
HRTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 22.05 | 22.61 | 21.78 | 22.45 | 22.45 | 1.68% | 354,403 |
| Aug 13, 2025 | 21.98 | 22.30 | 21.34 | 22.08 | 22.08 | 1.75% | 383,708 |
| Aug 12, 2025 | 20.95 | 21.75 | 20.84 | 21.70 | 21.70 | 3.63% | 489,300 |
| Aug 11, 2025 | 21.44 | 21.46 | 20.41 | 20.94 | 20.94 | -2.38% | 532,254 |
| Aug 8, 2025 | 20.76 | 21.47 | 20.29 | 21.45 | 21.45 | 3.82% | 707,075 |
| Aug 7, 2025 | 19.32 | 20.69 | 18.77 | 20.66 | 20.66 | 8.62% | 869,500 |
| Aug 6, 2025 | 21.94 | 21.94 | 16.83 | 19.02 | 19.02 | -12.19% | 1,937,602 |
| Aug 5, 2025 | 21.85 | 22.11 | 21.12 | 21.66 | 21.66 | 2.12% | 623,043 |
| Aug 4, 2025 | 21.13 | 21.32 | 20.68 | 21.21 | 21.21 | 0.95% | 325,400 |
| Aug 1, 2025 | 21.22 | 21.32 | 20.74 | 21.01 | 21.01 | -0.38% | 301,827 |
| Jul 31, 2025 | 20.95 | 21.64 | 20.95 | 21.09 | 21.09 | 0.91% | 270,500 |
| Jul 30, 2025 | 20.52 | 21.22 | 20.31 | 20.90 | 20.90 | 1.31% | 355,232 |
| Jul 29, 2025 | 20.90 | 21.20 | 20.48 | 20.63 | 20.63 | 0.05% | 244,203 |
| Jul 28, 2025 | 20.58 | 20.82 | 20.26 | 20.62 | 20.62 | 0.19% | 395,234 |
| Jul 25, 2025 | 21.50 | 21.60 | 20.36 | 20.58 | 20.58 | -4.23% | 383,022 |
| Jul 24, 2025 | 21.94 | 22.07 | 21.47 | 21.49 | 21.49 | -2.05% | 217,824 |
| Jul 23, 2025 | 22.17 | 22.41 | 21.36 | 21.94 | 21.94 | -0.77% | 225,131 |
| Jul 22, 2025 | 21.78 | 22.37 | 21.60 | 22.11 | 22.11 | 0.82% | 276,143 |
| Jul 21, 2025 | 21.67 | 21.95 | 21.19 | 21.93 | 21.93 | 2.00% | 239,200 |
| Jul 18, 2025 | 21.60 | 21.84 | 21.45 | 21.50 | 21.50 | -0.19% | 297,542 |