NYSE : HRTG
Heritage Insurance Holdings, Inc. — Price history
Financials · Insurance - Property & Casualty · United States
Last price 35.64 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.03B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Heritage Insurance Holdings, Inc. (HRTG) closed at 35.64 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 35.91 | 36.03 | 34.01 | 35.64 | 406,646 | -1.38% |
| 2026-10-29 | 34.22 | 37.35 | 34.22 | 36.14 | 382,664 | +4.06% |
| 2026-10-28 | 35.91 | 36.1 | 34.54 | 34.73 | 209,984 | -4.09% |
| 2026-10-27 | 36.92 | 36.93 | 36.15 | 36.21 | 185,484 | -2.40% |
| 2026-10-26 | 36.85 | 37.42 | 36.59 | 37.1 | 255,301 | +0.76% |
| 2026-10-23 | 37.39 | 37.58 | 36.57 | 36.82 | 186,341 | -2.33% |
| 2026-10-22 | 37.21 | 37.87 | 37.13 | 37.7 | 193,809 | +1.67% |
| 2026-10-21 | 37.15 | 37.225 | 36.26 | 37.08 | 168,104 | +0.27% |
| 2026-10-20 | 36.38 | 37.36 | 36.259 | 36.98 | 229,628 | +2.92% |
| 2026-10-19 | 35.35 | 36.34 | 35.01 | 35.93 | 217,143 | +0.45% |
| 2026-10-16 | 36.26 | 36.97 | 35.63 | 35.77 | 279,027 | -2.29% |
| 2026-10-15 | 36.82 | 37.3 | 36.33 | 36.61 | 162,079 | +0.88% |
| 2026-10-14 | 35.99 | 36.31 | 35.11 | 36.29 | 173,958 | +0.22% |
| 2026-10-13 | 35.52 | 36.348 | 35.28 | 36.21 | 217,829 | +2.35% |
| 2026-10-12 | 35.12 | 35.564 | 35.12 | 35.38 | 167,516 | +1.58% |
| 2026-10-09 | 35.23 | 35.57 | 34.71 | 34.83 | 147,509 | -1.14% |
| 2026-10-08 | 34.36 | 35.3 | 34.22 | 35.23 | 296,785 | +2.00% |
| 2026-10-07 | 33.91 | 34.86 | 32.86 | 34.54 | 161,194 | +1.08% |
| 2026-10-06 | 34.16 | 34.66 | 33.89 | 34.17 | 127,263 | +0.53% |
| 2026-10-05 | 34 | 34.475 | 33.89 | 33.99 | 177,792 | +0.00% |
| 2026-10-02 | 33.9 | 34.34 | 33.82 | 33.99 | 200,459 | +0.47% |
| 2026-10-01 | 33.31 | 34.17 | 33.31 | 33.83 | 328,055 | +2.05% |
| 2026-09-30 | 33.34 | 33.45 | 32.91 | 33.15 | 429,014 | -1.02% |
| 2026-09-29 | 32.96 | 33.63 | 32.96 | 33.49 | 183,278 | +0.69% |
| 2026-09-28 | 33.41 | 33.71 | 33.09 | 33.26 | 169,086 | -0.03% |
| 2026-09-25 | 33.41 | 33.46 | 32.76 | 33.27 | 198,213 | +0.27% |
| 2026-09-24 | 33.18 | 33.69 | 33.015 | 33.18 | 223,819 | +0.33% |
| 2026-09-23 | 33.3 | 33.545 | 32.71 | 33.07 | 248,285 | -1.28% |
| 2026-09-22 | 34.15 | 34.33 | 33.43 | 33.5 | 238,299 | -1.90% |
| 2026-09-21 | 34.64 | 34.92 | 34.07 | 34.15 | 176,205 | -0.78% |
| 2026-09-18 | 35 | 35.37 | 34.325 | 34.42 | 684,476 | -2.82% |
| 2026-09-17 | 35.26 | 35.56 | 34.565 | 35.42 | 336,390 | +1.32% |
| 2026-09-16 | 34.59 | 35.3 | 34.59 | 34.96 | 192,358 | +0.52% |
| 2026-09-15 | 34.56 | 35.005 | 33.9 | 34.78 | 190,703 | -0.88% |
| 2026-09-14 | 34.95 | 35.5 | 34.9 | 35.09 | 164,395 | +1.47% |
| 2026-09-11 | 34.9 | 34.9 | 34 | 34.58 | 253,625 | +0.14% |
| 2026-09-10 | 34.49 | 34.89 | 34.18 | 34.53 | 177,308 | +1.41% |
| 2026-09-09 | 33.97 | 34.881 | 33.5 | 34.05 | 228,119 | -1.13% |
| 2026-09-08 | 33.85 | 34.88 | 33.295 | 34.44 | 239,254 | +1.44% |
| 2026-09-04 | 34.52 | 34.84 | 33.57 | 33.95 | 463,709 | -2.83% |
| 2026-09-03 | 34.83 | 35.33 | 34.79 | 34.94 | 205,542 | +1.72% |
| 2026-09-02 | 34.15 | 34.94 | 34.125 | 34.35 | 242,849 | +1.87% |
| 2026-09-01 | 33.95 | 34.4 | 33.57 | 33.72 | 185,960 | +0.30% |
| 2026-08-31 | 33.835 | 34.541 | 33.408 | 33.62 | 220,732 | -0.71% |
| 2026-08-28 | 34.14 | 34.67 | 33.84 | 33.86 | 195,274 | -0.85% |
| 2026-08-27 | 33.75 | 34.325 | 33.56 | 34.15 | 213,319 | -0.78% |
| 2026-08-26 | 34.16 | 34.65 | 33.585 | 34.42 | 181,475 | +0.64% |
| 2026-08-25 | 34.53 | 34.84 | 33.7 | 34.2 | 304,340 | -1.13% |
| 2026-08-24 | 34 | 35.626 | 33.97 | 34.59 | 295,497 | +2.22% |
| 2026-08-21 | 33.59 | 34.21 | 33.524 | 33.84 | 254,623 | +0.62% |
| 2026-08-20 | 32.99 | 33.76 | 32.44 | 33.63 | 216,362 | +0.90% |
| 2026-08-19 | 33.75 | 34.085 | 33.213 | 33.33 | 176,189 | -1.07% |
| 2026-08-18 | 34.5 | 34.96 | 33.635 | 33.69 | 236,086 | -1.40% |
| 2026-08-17 | 33.93 | 34.66 | 33.84 | 34.17 | 329,413 | +0.62% |
| 2026-08-14 | 33.29 | 33.97 | 33.163 | 33.96 | 285,361 | +2.07% |
| 2026-08-13 | 33.19 | 33.59 | 32.64 | 33.27 | 284,830 | +0.94% |
| 2026-08-12 | 31.98 | 33.29 | 31.98 | 32.96 | 363,606 | +2.42% |
| 2026-08-11 | 32.73 | 33.45 | 32.16 | 32.18 | 286,106 | -1.62% |
| 2026-08-10 | 32.51 | 32.81 | 31.93 | 32.71 | 434,700 | -0.09% |
| 2026-08-07 | 34.81 | 34.81 | 32.3 | 32.74 | 400,590 | -7.02% |
| 2026-08-06 | 34.54 | 36.5 | 31.15 | 35.21 | 1,064,809 | +16.47% |
| 2026-08-05 | 30.11 | 30.555 | 29.97 | 30.23 | 278,453 | +1.44% |
| 2026-08-04 | 29.52 | 30.15 | 29.23 | 29.8 | 300,536 | -1.39% |
| 2026-08-03 | 29.65 | 30.27 | 29.62 | 30.22 | 372,391 | +2.89% |
| 2026-07-31 | 29.47 | 29.71 | 29.1 | 29.37 | 233,536 | -2.00% |
| 2026-07-30 | 29.39 | 30.13 | 28.63 | 29.97 | 745,615 | +0.44% |
| 2026-07-29 | 29.44 | 30.15 | 29.31 | 29.84 | 249,581 | -0.17% |
| 2026-07-28 | 28.92 | 29.935 | 28.92 | 29.89 | 327,688 | +4.73% |
| 2026-07-27 | 27.86 | 28.77 | 27.86 | 28.54 | 247,500 | +2.59% |
| 2026-07-24 | 26.43 | 28 | 26.43 | 27.82 | 230,758 | +5.86% |
| 2026-07-23 | 26.29 | 26.47 | 25.7 | 26.28 | 241,648 | +0.19% |
| 2026-07-22 | 26.72 | 26.72 | 26.05 | 26.23 | 191,557 | -2.74% |
| 2026-07-21 | 27.02 | 27.69 | 26.682 | 26.97 | 219,472 | -1.68% |
| 2026-07-20 | 26.8 | 27.9 | 26.8 | 27.43 | 258,182 | +1.44% |
| 2026-07-17 | 26.82 | 27.36 | 26.82 | 27.04 | 218,740 | +1.81% |
| 2026-07-16 | 26.17 | 26.99 | 26.17 | 26.56 | 214,492 | +1.18% |
| 2026-07-15 | 27.73 | 27.73 | 25.859 | 26.25 | 320,802 | -4.55% |
| 2026-07-14 | 27.96 | 28.42 | 27.5 | 27.5 | 237,447 | -3.13% |
| 2026-07-13 | 28.29 | 28.48 | 27.72 | 28.39 | 268,101 | +1.18% |
| 2026-07-10 | 27.39 | 28.11 | 27.04 | 28.06 | 205,775 | +3.47% |
| 2026-07-09 | 27.31 | 27.31 | 26.8 | 27.12 | 218,149 | -0.48% |
| 2026-07-08 | 27.13 | 27.45 | 26.807 | 27.25 | 201,256 | +0.18% |
| 2026-07-07 | 27.64 | 27.98 | 26.92 | 27.2 | 244,799 | -0.84% |
| 2026-07-06 | 27.12 | 27.5 | 26.875 | 27.43 | 264,681 | +1.14% |
| 2026-07-02 | 27 | 27.805 | 26.65 | 27.12 | 387,284 | +1.16% |
| 2026-07-01 | 26.44 | 27.04 | 26.245 | 26.81 | 454,292 | +2.80% |
| 2026-06-30 | 26.3 | 26.4 | 25.578 | 26.08 | 460,646 | -0.84% |
| 2026-06-29 | 25.74 | 26.46 | 25.235 | 26.3 | 446,077 | +1.70% |
| 2026-06-26 | 24.52 | 25.88 | 24.52 | 25.86 | 1,073,759 | +6.29% |
| 2026-06-25 | 24.97 | 25.65 | 23.965 | 24.33 | 488,715 | -4.74% |
| 2026-06-24 | 24.89 | 25.71 | 24.28 | 25.54 | 580,158 | +2.36% |
| 2026-06-23 | 24.15 | 25.04 | 24.01 | 24.95 | 400,254 | +4.88% |
| 2026-06-22 | 23.27 | 24.79 | 23.04 | 23.79 | 560,234 | +2.23% |
| 2026-06-18 | 23.28 | 23.595 | 23.07 | 23.27 | 643,646 | +0.43% |
| 2026-06-17 | 22.82 | 23.32 | 22.82 | 23.17 | 324,129 | +0.43% |
| 2026-06-16 | 22.57 | 23.11 | 22.57 | 23.07 | 379,789 | +3.45% |
| 2026-06-15 | 22.33 | 22.72 | 22.125 | 22.3 | 376,536 | -0.67% |
| 2026-06-12 | 22.47 | 22.605 | 22.11 | 22.45 | 244,381 | +0.58% |
| 2026-06-11 | 22.32 | 22.76 | 22.24 | 22.32 | 341,414 | +0.54% |
| 2026-06-10 | 21.86 | 22.615 | 21.85 | 22.2 | 366,295 | +2.68% |
| 2026-06-09 | 21.75 | 22.21 | 21.54 | 21.62 | 345,545 | +0.42% |
| 2026-06-08 | 21.83 | 22.225 | 21.53 | 21.53 | 311,475 | -2.84% |
| 2026-06-05 | 21.63 | 22.23 | 21.51 | 22.16 | 548,228 | +4.43% |
| 2026-06-04 | 20.93 | 21.845 | 20.79 | 21.22 | 722,087 | +1.63% |
| 2026-06-03 | 20.83 | 21.11 | 20.48 | 20.88 | 637,436 | -1.51% |
| 2026-06-02 | 21.34 | 21.625 | 20.96 | 21.2 | 676,473 | -0.84% |
| 2026-06-01 | 21.88 | 22.29 | 21.37 | 21.38 | 560,599 | -1.38% |
| 2026-05-29 | 21.99 | 22.17 | 21.445 | 21.68 | 434,656 | -1.45% |
| 2026-05-28 | 22.03 | 22.51 | 21.86 | 22 | 309,026 | -0.72% |
| 2026-05-27 | 22.71 | 22.88 | 21.995 | 22.16 | 394,265 | -1.99% |
| 2026-05-26 | 22.95 | 23.33 | 22.49 | 22.61 | 336,564 | -1.18% |
| 2026-05-22 | 23.22 | 23.56 | 22.87 | 22.88 | 314,112 | -2.43% |
| 2026-05-21 | 23.89 | 24.49 | 23.16 | 23.45 | 502,046 | +0.77% |
| 2026-05-20 | 23.13 | 23.45 | 22.614 | 23.27 | 745,125 | +0.52% |
| 2026-05-19 | 24.39 | 24.39 | 23.04 | 23.15 | 513,873 | -3.50% |
| 2026-05-18 | 23.35 | 24.47 | 23.285 | 23.99 | 560,607 | +2.43% |
| 2026-05-15 | 22.49 | 23.69 | 22.49 | 23.42 | 617,146 | +4.09% |
| 2026-05-14 | 21.97 | 22.88 | 21.85 | 22.5 | 542,839 | +2.18% |
| 2026-05-13 | 22.84 | 23.27 | 21.93 | 22.02 | 836,080 | -4.30% |
| 2026-05-12 | 21.51 | 23.02 | 21.5 | 23.01 | 748,829 | +3.74% |