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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	23.5	22.66	22.66	23.5	21.66	613,740
July 01, 2025	24.74	23.65	23.65	24.77	23.25	564,212
June 30, 2025	23.51	24.94	24.94	25.13	23.4	823,714
June 27, 2025	23.12	23.43	23.43	23.57	22.74	966,500
June 26, 2025	21.95	23	23	23.11	21.7	494,525
June 25, 2025	22.81	21.89	21.89	22.81	21.82	377,367
June 24, 2025	23.26	22.73	22.73	23.43	21.94	434,077
June 23, 2025	22.22	23.26	23.26	23.3	22.02	512,093
June 20, 2025	22.63	22.44	22.44	22.95	22.32	519,305
June 18, 2025	22.55	22.33	22.33	22.85	22.12	378,721
June 17, 2025	23.17	22.49	22.49	23.28	22.28	352,676
June 16, 2025	23.17	23.41	23.41	23.82	23.17	474,500
June 13, 2025	23.44	23.01	23.01	23.74	22.79	348,200
June 12, 2025	23.7	23.88	23.88	24.23	23.44	402,600
June 11, 2025	23.22	23.25	23.25	23.75	23.05	359,027
June 10, 2025	23.54	23.53	23.53	23.87	22.59	411,149
June 09, 2025	24.75	23.6	23.6	24.75	21.8	1.01M
June 06, 2025	24.51	25.04	25.04	25.08	24.01	379,700
June 05, 2025	24.23	24.3	24.3	24.51	23.89	289,600
June 04, 2025	24.7	24.05	24.05	24.95	23.84	335,206
June 03, 2025	25.5	24.61	24.61	25.51	23.25	778,055
June 02, 2025	24.5	25.47	25.47	25.8	24.09	645,310
May 30, 2025	23.77	24.47	24.47	24.81	23.64	546,832
May 29, 2025	23.32	23.72	23.72	23.74	22.63	472,609
May 28, 2025	23.87	23.29	23.29	24.06	23	457,000
May 27, 2025	23.45	24.08	24.08	24.24	23.44	374,200
May 23, 2025	22.94	23.42	23.42	23.5	22.61	372,114
May 22, 2025	23.45	22.94	22.94	23.57	22.91	410,414
May 21, 2025	24.63	23.39	23.39	24.9	23.16	627,207

Heritage Insurance Holdings, Inc. (HRTG) NYSE