Heritage Insurance Holdings, Inc. - HRTG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	24.24	24.86	24.86	24.91	23.95	423,500
September 25, 2025	24.51	23.94	23.94	24.91	23.75	516,591
September 24, 2025	26.76	24.61	24.61	26.86	24.55	1.01M
September 23, 2025	26.94	27.28	27.28	27.58	26.89	408,829
September 22, 2025	28.6	27.15	27.15	28.78	26.65	805,682
September 19, 2025	26.04	28.4	28.4	29.1	25.78	1.79M
September 18, 2025	24.7	25.43	25.43	25.6	23.76	719,000
September 17, 2025	24.17	24.87	24.87	25.67	24.17	758,800
September 16, 2025	24	24.48	24.48	24.64	23.37	568,376
September 15, 2025	24.51	24.09	24.09	25.68	23.93	622,845
September 12, 2025	23.7	24.59	24.59	24.76	23.41	313,630
September 11, 2025	22.1	23.88	23.88	23.93	22.02	498,121
September 10, 2025	23.71	22.02	22.02	23.8	22.01	387,200
September 09, 2025	23.78	23.81	23.81	24.22	23.6	245,906
September 08, 2025	24.13	23.73	23.73	24.47	23.53	270,994
September 05, 2025	24.39	24.09	24.09	24.9	23.75	301,875
September 04, 2025	24.28	24.47	24.47	24.59	23.89	275,200
September 03, 2025	23.41	24.1	24.1	24.14	23.26	420,600
September 02, 2025	22.51	23.38	23.38	23.44	22.37	261,800
August 29, 2025	22.55	22.77	22.77	22.78	22.28	480,634
August 28, 2025	22.17	22.47	22.47	22.68	22.12	261,400
August 27, 2025	21.73	22.23	22.23	22.5	21.52	247,542
August 26, 2025	21.61	21.81	21.81	21.94	21.51	230,922
August 25, 2025	22.35	21.77	21.77	22.54	21.65	270,032
August 22, 2025	23.2	22.65	22.65	23.48	22.56	303,149
August 21, 2025	22.89	23.07	23.07	23.44	22.54	305,087
August 20, 2025	21.52	22.92	22.92	22.94	21.39	316,865
August 19, 2025	21.02	21.46	21.46	21.48	20.95	239,968
August 18, 2025	21.35	21.19	21.19	21.52	21.14	254,752
August 15, 2025	22.4	21.44	21.44	22.5	21.32	499,800
August 14, 2025	22.05	22.45	22.45	22.61	21.78	364,233
August 13, 2025	21.98	22.08	22.08	22.3	21.34	383,708
August 12, 2025	20.95	21.7	21.7	21.75	20.84	489,300
August 11, 2025	21.44	20.94	20.94	21.46	20.41	532,254
August 08, 2025	20.76	21.45	21.45	21.47	20.29	707,075
August 07, 2025	19.32	20.66	20.66	20.69	18.77	869,500
August 06, 2025	21.94	19.02	19.02	21.94	16.83	1.94M
August 05, 2025	21.85	21.66	21.66	22.11	21.12	623,043
August 04, 2025	21.13	21.21	21.21	21.32	20.68	325,400
August 01, 2025	21.22	21.01	21.01	21.32	20.74	301,827
July 31, 2025	20.95	21.09	21.09	21.64	20.95	270,500
July 30, 2025	20.52	20.9	20.9	21.22	20.31	355,232
July 29, 2025	20.9	20.63	20.63	21.2	20.48	244,203
July 28, 2025	20.58	20.62	20.62	20.82	20.26	395,234
July 25, 2025	21.5	20.58	20.58	21.6	20.36	383,022
July 24, 2025	21.94	21.49	21.49	22.07	21.47	217,824
July 23, 2025	22.17	21.94	21.94	22.41	21.36	225,131
July 22, 2025	21.78	22.11	22.11	22.37	21.6	276,143
July 21, 2025	21.67	21.93	21.93	21.95	21.19	239,200
July 18, 2025	21.6	21.5	21.5	21.84	21.45	297,542
July 17, 2025	21.47	21.54	21.54	21.93	21.36	297,600
July 16, 2025	21.62	21.64	21.64	21.87	21.26	380,737
July 15, 2025	21.59	21.31	21.31	21.59	20.99	349,694
July 14, 2025	20.87	21.66	21.66	21.94	20.83	429,000
July 11, 2025	21.14	21.08	21.08	21.57	20.8	431,648
July 10, 2025	22.34	21.34	21.34	22.34	21.03	441,100
July 09, 2025	22.97	22.25	22.25	23.15	21.86	459,200
July 08, 2025	23.08	22.75	22.75	23.22	22.6	443,930
July 07, 2025	23.06	23.16	23.16	23.69	22.57	380,810
July 03, 2025	22.5	23.05	23.05	23.07	22.5	192,801

Heritage Insurance Holdings, Inc. (HRTG) NYSE