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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	26.39	27.1	27.1	27.53	25.85	497,308
November 20, 2025	28.43	26.23	26.23	28.81	25.94	830,900
November 19, 2025	29.33	28.34	28.34	29.63	28.01	417,160
November 18, 2025	29.78	29.2	29.2	30.15	29.06	505,402
November 17, 2025	31.33	30.18	30.18	31.98	30.05	540,566
November 14, 2025	29.84	31.14	31.14	31.63	29.7	583,556
November 13, 2025	29.73	30.84	30.84	31.1	29.7	591,577
November 12, 2025	29.8	29.82	29.82	30.75	29.66	502,100
November 11, 2025	28.98	29.53	29.53	29.58	28.62	383,323
November 10, 2025	30	28.91	28.91	30.41	27.64	724,101
November 07, 2025	28.05	29.54	29.54	29.96	27.72	829,223
November 06, 2025	26.82	27.85	27.85	27.99	25.75	904,100
November 05, 2025	23.93	24.76	24.76	24.92	23.81	373,957
November 04, 2025	23.05	23.91	23.91	24.01	23.02	218,215
November 03, 2025	23.65	23.23	23.23	24.08	23.12	310,590
October 31, 2025	23.71	23.63	23.63	24.5	23.4	324,700
October 30, 2025	23.19	23.33	23.33	23.84	23.17	185,535
October 29, 2025	23.14	23.07	23.07	23.51	22.77	313,823
October 28, 2025	23.5	23.09	23.09	23.74	23	280,426
October 27, 2025	24.27	23.53	23.53	24.59	23.39	213,110
October 24, 2025	24.42	24.41	24.41	24.81	24.14	260,588
October 23, 2025	23.76	24.03	24.03	24.39	23.39	316,908
October 22, 2025	22.7	23.38	23.38	23.4	22.55	372,600
October 21, 2025	23.22	22.87	22.87	23.22	22.65	276,946
October 20, 2025	23.03	23.21	23.21	23.22	22.65	524,247
October 17, 2025	23.89	22.97	22.97	24.07	22.88	449,400
October 16, 2025	26.59	23.94	23.94	26.73	23.83	634,301
October 15, 2025	27.8	26.96	26.96	27.8	26.23	632,593
October 14, 2025	25.35	27.83	27.83	28	25.23	1.25M
October 13, 2025	25.34	25.17	25.17	25.66	24.72	344,274
October 10, 2025	25.62	25.34	25.34	25.88	24.94	407,400
October 09, 2025	25.94	25.64	25.64	25.94	25.01	339,612
October 08, 2025	25.68	25.93	25.93	26.24	25.15	369,800
October 07, 2025	24.92	25.35	25.35	25.93	24.73	426,757
October 06, 2025	24.33	24.84	24.84	24.99	24.23	471,700
October 03, 2025	23.84	24.7	24.7	24.71	23.49	539,410
October 02, 2025	23.75	23.37	23.37	23.84	22.98	450,300
October 01, 2025	25.57	23.68	23.68	25.57	23.51	642,668
September 30, 2025	24.52	25.18	25.18	25.27	24.3	1.01M
September 29, 2025	24.96	24.36	24.36	25	24.19	625,037
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

Heritage Insurance Holdings, Inc. (HRTG) NYSE