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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	24.85	24.1	24.1	24.99	23.85	310,168
February 19, 2026	24.23	24.36	24.36	25.32	23.94	399,000
February 18, 2026	24.54	24.3	24.3	24.54	23.32	408,500
February 17, 2026	24.43	24.63	24.63	25.49	23.93	601,610
February 13, 2026	24.97	24.82	24.82	25.12	24.5	244,884
February 12, 2026	25.49	25.3	25.3	25.87	24.84	211,514
February 11, 2026	25.1	25.36	25.39	25.37	24.38	235,858
February 10, 2026	24.78	24.91	24.91	24.94	24.23	403,661
February 09, 2026	26.43	25.08	25.08	26.7	24.9	327,442
February 06, 2026	26.83	26.54	26.54	27.35	26.15	331,933
February 05, 2026	26.64	26.63	26.63	27.5	26.37	245,466
February 04, 2026	26.65	26.54	26.54	26.83	26.18	207,343
February 03, 2026	26.63	26.54	26.54	27.35	26.35	290,908
February 02, 2026	26.07	26.56	26.56	26.95	26.05	182,044
January 30, 2026	26.18	26.07	26.07	26.53	25.77	222,600
January 29, 2026	26	26.44	26.44	26.79	25.91	207,619
January 28, 2026	25.27	25.72	25.72	26.08	25.16	189,225
January 27, 2026	25.72	25.4	25.4	26.04	25.1	222,298
January 26, 2026	25.5	25.89	25.89	26.48	25.41	188,018
January 23, 2026	26.2	25.49	25.49	26.2	25.05	242,203
January 22, 2026	25.77	25.9	25.9	26.15	25.45	228,339
January 21, 2026	25.91	25.93	25.93	26.23	25.37	241,708
January 20, 2026	26.1	25.67	25.67	26.67	25.61	220,300
January 16, 2026	25.81	26.12	26.12	26.74	25.8	280,800
January 15, 2026	25.96	25.85	25.85	26.63	25.83	280,842
January 14, 2026	25.51	26	26	26.18	25.51	389,200
January 13, 2026	26.77	25.48	25.48	26.91	25.37	236,141
January 12, 2026	26.55	26.79	26.79	27.05	26.29	257,800
January 09, 2026	27.26	26.6	26.6	27.36	26.55	236,624
January 08, 2026	26.58	27.23	27.23	27.5	26.42	295,407
January 07, 2026	26.15	26.45	26.45	26.94	25.57	473,965
January 06, 2026	26.83	26.26	26.26	27.47	24.87	759,545
January 05, 2026	26.86	26.92	26.92	27.56	26.52	438,800
January 02, 2026	28.81	27.28	27.28	28.81	26.51	511,100
December 31, 2025	29.05	29.26	29.26	29.29	28.67	196,267
December 30, 2025	29.35	29.29	29.29	29.47	28.95	138,714
December 29, 2025	29.05	29.54	29.54	29.67	28.82	213,054
December 26, 2025	29.85	28.99	28.99	29.85	28.86	153,800
December 24, 2025	29.99	29.78	29.78	30.19	29.37	93,419
December 23, 2025	29.59	30.17	30.17	30.2	29.48	157,109
December 22, 2025	29.41	29.61	29.61	29.97	29.01	243,127
December 19, 2025	29.72	28.96	28.96	30.29	28.59	615,700
December 18, 2025	29.21	29.91	29.91	30.57	29.14	407,333
December 17, 2025	29.19	29.44	29.44	29.56	28.82	227,000
December 16, 2025	29.07	29.07	29.07	29.77	28.9	245,536
December 15, 2025	29.34	29.57	29.57	30.06	29.03	378,019
December 12, 2025	28.88	29.08	29.08	29.36	28.37	286,013
December 11, 2025	27.65	28.79	28.79	29	27.65	287,824
December 10, 2025	27.82	27.45	27.45	28.27	27.42	305,336
December 09, 2025	27.7	28.2	28.2	28.65	27.53	252,400
December 08, 2025	26.99	27.53	27.53	27.79	26.7	483,242
December 05, 2025	28.11	26.73	26.73	28.34	25.95	558,261
December 04, 2025	28.51	28.32	28.32	28.78	28.27	234,353
December 03, 2025	28.5	28.15	28.15	28.62	27.15	440,213
December 02, 2025	28.64	28.2	28.2	28.9	28.19	309,335
December 01, 2025	29.06	28.57	28.57	29.32	28.19	287,890
November 28, 2025	28.8	29.05	29.05	29.26	28.61	142,806
November 26, 2025	29.05	28.62	28.62	29.15	28.44	234,302
November 25, 2025	28.3	28.82	28.82	29.15	28.3	329,432
November 24, 2025	27.52	28.25	28.25	28.86	26.88	895,307

Heritage Insurance Holdings, Inc. (HRTG) NYSE