Skip to main content

Heritage Insurance Holdings, Inc. Common Stock (NY:HRTG)

22.77 +0.30 (+1.34%)
Official Closing Price Updated: 7:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 22.55 22.78 22.28 22.77 480,634 +0.30(+1.34%)
Aug 28, 2025 22.17 22.68 22.12 22.47 261,350 +0.24(+1.08%)
Aug 27, 2025 21.73 22.50 21.52 22.23 247,542 +0.42(+1.93%)
Aug 26, 2025 21.61 21.94 21.51 21.81 230,915 +0.04(+0.18%)
Aug 25, 2025 22.35 22.54 21.65 21.77 270,497 -0.88(-3.89%)
Aug 22, 2025 23.20 23.48 22.56 22.65 303,149 -0.42(-1.82%)
Aug 21, 2025 22.89 23.44 22.54 23.07 305,085 +0.15(+0.65%)
Aug 20, 2025 21.52 22.94 21.39 22.92 316,858 +1.46(+6.80%)
Aug 19, 2025 21.02 21.48 20.95 21.46 239,922 +0.27(+1.27%)
Aug 18, 2025 21.35 21.52 21.14 21.19 254,717 -0.25(-1.17%)
Aug 15, 2025 22.40 22.50 21.32 21.44 499,760 -1.01(-4.50%)
Aug 14, 2025 22.05 22.61 21.78 22.45 362,147 +0.37(+1.68%)
Aug 13, 2025 21.98 22.30 21.34 22.08 383,708 +0.38(+1.75%)
Aug 12, 2025 20.95 21.75 20.84 21.70 489,279 +0.76(+3.63%)
Aug 11, 2025 21.44 21.46 20.41 20.94 532,254 -0.51(-2.38%)
Aug 08, 2025 20.76 21.47 20.29 21.45 707,075 +0.79(+3.82%)
Aug 07, 2025 19.32 20.69 18.77 20.66 869,409 +1.64(+8.62%)
Aug 06, 2025 21.94 21.94 16.82 19.02 1,937,442 -2.64(-12.19%)
Aug 05, 2025 21.85 22.11 21.11 21.66 622,739 +0.45(+2.12%)
Aug 04, 2025 21.13 21.32 20.68 21.21 325,397 +0.20(+0.95%)
Aug 01, 2025 21.22 21.32 20.73 21.01 301,827 -0.08(-0.38%)
Jul 31, 2025 20.95 21.64 20.95 21.09 270,443 +0.19(+0.91%)
Jul 30, 2025 20.52 21.21 20.31 20.90 355,232 +0.27(+1.31%)
Jul 29, 2025 20.90 21.20 20.48 20.63 244,108 +0.01(+0.05%)
Jul 28, 2025 20.58 20.82 20.26 20.62 395,234 +0.04(+0.19%)
Jul 25, 2025 21.50 21.60 20.36 20.58 383,022 -0.91(-4.23%)
Jul 24, 2025 21.94 22.07 21.47 21.49 217,824 -0.45(-2.05%)
Jul 23, 2025 22.17 22.41 21.36 21.94 225,131 -0.17(-0.77%)
Jul 22, 2025 21.78 22.37 21.60 22.11 276,143 +0.18(+0.82%)
Jul 21, 2025 21.67 21.95 21.19 21.93 239,181 +0.43(+2.00%)
Jul 18, 2025 21.60 21.84 21.45 21.50 297,542 -0.04(-0.19%)
Jul 17, 2025 21.47 21.93 21.36 21.54 297,552 -0.10(-0.46%)
Jul 16, 2025 21.62 21.87 21.26 21.64 380,733 +0.33(+1.55%)
Jul 15, 2025 21.59 21.59 20.99 21.31 349,587 -0.35(-1.62%)
Jul 14, 2025 20.87 21.94 20.83 21.66 428,973 +0.58(+2.75%)
Jul 11, 2025 21.14 21.57 20.80 21.08 431,648 -0.26(-1.22%)
Jul 10, 2025 22.34 22.34 21.03 21.34 441,091 -0.91(-4.09%)
Jul 09, 2025 22.97 23.15 21.86 22.25 459,158 -0.50(-2.20%)
Jul 08, 2025 23.08 23.21 22.60 22.75 443,929 -0.41(-1.77%)
Jul 07, 2025 23.06 23.69 22.57 23.16 380,810 +0.11(+0.48%)
Jul 03, 2025 22.50 23.07 22.50 23.05 192,801 +0.39(+1.72%)
Jul 02, 2025 23.50 23.50 21.66 22.66 613,334 -0.99(-4.19%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.