Heritage Insurance Inc. (HRTG)
NYSE: HRTG
· Real-Time Price · USD
24.68
1.31 (5.61%)
At close: Oct 03, 2025, 3:59 PM
24.97
1.18%
After-hours: Oct 03, 2025, 07:39 PM EDT
HRTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 23.84 | 24.71 | 23.49 | 24.70 | 24.70 | 5.69% | 538,361 |
| Oct 2, 2025 | 23.75 | 23.84 | 22.98 | 23.37 | 23.37 | -1.31% | 450,300 |
| Oct 1, 2025 | 25.57 | 25.57 | 23.51 | 23.68 | 23.68 | -5.96% | 642,668 |
| Sep 30, 2025 | 24.52 | 25.27 | 24.30 | 25.18 | 25.18 | 3.37% | 1,008,551 |
| Sep 29, 2025 | 24.96 | 25.00 | 24.19 | 24.36 | 24.36 | -2.01% | 625,037 |
| Sep 26, 2025 | 24.24 | 24.91 | 23.95 | 24.86 | 24.86 | 3.84% | 423,500 |
| Sep 25, 2025 | 24.51 | 24.91 | 23.75 | 23.94 | 23.94 | -2.72% | 516,591 |
| Sep 24, 2025 | 26.76 | 26.86 | 24.55 | 24.61 | 24.61 | -9.79% | 1,013,002 |
| Sep 23, 2025 | 26.94 | 27.58 | 26.89 | 27.28 | 27.28 | 0.48% | 408,829 |
| Sep 22, 2025 | 28.60 | 28.78 | 26.65 | 27.15 | 27.15 | -4.40% | 805,682 |
| Sep 19, 2025 | 26.04 | 29.10 | 25.78 | 28.40 | 28.40 | 11.68% | 1,785,616 |
| Sep 18, 2025 | 24.70 | 25.60 | 23.76 | 25.43 | 25.43 | 2.25% | 719,700 |
| Sep 17, 2025 | 24.17 | 25.67 | 24.17 | 24.87 | 24.87 | 1.59% | 758,800 |
| Sep 16, 2025 | 24.00 | 24.64 | 23.37 | 24.48 | 24.48 | 1.62% | 568,376 |
| Sep 15, 2025 | 24.51 | 25.68 | 23.93 | 24.09 | 24.09 | -2.03% | 622,845 |
| Sep 12, 2025 | 23.70 | 24.76 | 23.41 | 24.59 | 24.59 | 2.97% | 313,630 |
| Sep 11, 2025 | 22.10 | 23.93 | 22.02 | 23.88 | 23.88 | 8.45% | 498,121 |
| Sep 10, 2025 | 23.71 | 23.80 | 22.01 | 22.02 | 22.02 | -7.52% | 387,200 |
| 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 |
Page 1 of 136