Heritage Insurance Holdings, Inc. (HRTG) NYSE

21.30

-0.08(-0.37%)

Updated at June 02 02:32PM

Currency In USD

HRTG Historical Return

If you invested $1000 in Heritage Insurance Holdings, Inc. (HRTG) 10 years ago, it would be worth $1,814.31 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,675.88, while $1000 invested 1 year ago would be worth $836.28. This corresponds to total returns of 81.43%, 167.59%, -16.37%, respectively, with annualized returns of 6.13%, 21.74%, -16.37%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

HRTG Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	21.88	21.38	21.38	22.29	21.37	560,600
May 29, 2026	21.99	21.68	21.68	22.17	21.45	482,262
May 28, 2026	22.03	22	22	22.51	21.86	309,426
May 27, 2026	22.71	22.16	22.16	22.88	22	397,809
May 26, 2026	22.95	22.61	22.61	23.33	22.49	337,984
May 22, 2026	23.22	22.88	22.88	23.56	22.87	314,112
May 21, 2026	23.89	23.45	23.45	24.49	23.16	502,857
May 20, 2026	23.13	23.27	23.27	23.45	22.61	745,125
May 19, 2026	24.39	23.15	23.15	24.39	23.04	517,772
May 18, 2026	23.35	23.99	23.99	24.47	23.29	560,607
May 15, 2026	22.49	23.42	23.42	23.69	22.49	616,932
May 14, 2026	21.97	22.5	22.5	22.88	21.85	542,063
May 13, 2026	22.84	22.02	22.02	23.27	21.93	701,727
May 12, 2026	21.51	23.01	23.01	23.02	21.51	638,312
May 11, 2026	22.51	22.18	22.18	23.08	21.61	854,674
May 08, 2026	24.44	22.41	22.41	24.6	20.98	1.79M
May 07, 2026	28.42	28.03	28.03	29.39	28.02	365,338
May 06, 2026	29.41	28.72	28.72	29.41	28.23	220,506
May 05, 2026	28.5	29.02	29.02	29.05	28.39	255,085
May 04, 2026	28.59	28.43	28.43	29.07	28.17	238,881
May 01, 2026	29.63	28.73	28.73	29.73	28.71	210,646
April 30, 2026	29.05	29.32	29.32	29.55	28.97	223,632
April 29, 2026	30.04	29.43	29.43	30.43	29.18	317,665
April 28, 2026	30.25	30.33	30.33	31.16	30.08	295,206
April 27, 2026	28.82	29.9	29.9	30.34	28.82	423,243
April 24, 2026	27.71	29.27	29.27	29.33	27.2	446,082
April 23, 2026	27.64	27.97	27.97	28.74	27.44	368,086
April 22, 2026	26.95	27.57	27.57	27.6	26.65	256,952
April 21, 2026	27.44	26.9	26.9	27.44	26.75	152,860
April 20, 2026	27.34	27.31	27.31	28.73	27.2	322,280
April 17, 2026	27	27.22	27.22	27.77	26.94	320,233
April 16, 2026	26.59	27.29	27.29	27.32	26.35	220,824
April 15, 2026	26.39	26.68	26.68	26.87	26.39	197,697
April 14, 2026	26.62	26.37	26.37	26.95	26.28	246,696
April 13, 2026	26.14	26.71	26.71	26.77	26.14	209,308
April 10, 2026	26.93	26.16	26.16	26.93	25.94	168,942
April 09, 2026	26.43	27.06	27.06	27.68	26.43	343,448
April 08, 2026	26.78	26.62	26.62	27.09	26.49	188,539
April 07, 2026	26.42	26.56	26.56	26.77	26.33	180,000
April 06, 2026	26.05	26.63	26.63	26.7	25.8	166,834
April 02, 2026	24.98	26.19	26.19	26.3	24.55	394,251
April 01, 2026	26.24	25.19	25.19	26.37	25.17	357,701
March 31, 2026	26.73	26.25	26.25	26.82	25.96	416,202
March 30, 2026	26.11	26.26	26.26	26.45	25.88	237,108
March 27, 2026	26.52	25.81	25.81	26.74	25.71	195,813
March 26, 2026	26.31	26.49	26.49	26.72	26.29	169,919
March 25, 2026	27.08	26.39	26.39	27.2	26.3	194,712
March 24, 2026	26.38	26.65	26.65	26.94	26.21	155,391
March 23, 2026	26.02	26.78	26.78	27.25	25.94	336,256
March 20, 2026	26.09	25.65	25.65	26.36	25.08	506,815
March 19, 2026	27.41	26.62	26.62	27.61	26.21	377,788
March 18, 2026	28	27.28	27.28	28.05	27.13	186,792
March 17, 2026	28.71	28.07	28.07	29.11	28.05	209,949
March 16, 2026	28.58	28.45	28.45	29	28.34	315,527
March 13, 2026	28.43	28.23	28.23	28.68	27.54	271,566
March 12, 2026	26.64	28.14	28.14	28.16	26.5	513,758
March 11, 2026	26.12	26.8	26.8	27.31	26.12	446,266
March 10, 2026	27.73	26.56	26.56	28.15	26.56	375,539
March 09, 2026	28.91	27.09	27.09	28.91	25.63	511,183
March 06, 2026	26.62	26.88	26.88	27.09	26.2	310,203