Heritage Insurance Holdings, Inc. Common Stock (HRTG)

34.59
+0.75 (2.22%)
NYSE· Last Trade: Aug 24th, 7:45 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Heritage Insurance Holdings, Inc. Common Stock (HRTG)

DateOpenHighLowCloseVolumeAdjusted Close
8/24/202634.0035.6333.9734.59295,50434.59
8/21/202633.5934.2133.5233.84254,62933.84
8/20/202632.9933.7632.4433.63216,42333.63
8/19/202633.7534.0933.2133.33176,20033.33
8/18/202634.5034.9633.6333.69236,11733.69
8/17/202633.9334.6633.8434.17329,41634.17
8/14/202633.2933.9733.1633.96285,36833.96
8/13/202633.1933.5932.6433.27285,78133.27
8/12/202631.9833.2931.9832.96363,60632.96
8/11/202632.7333.4532.1632.18286,10932.18
8/10/202632.5132.8131.9332.71434,72832.71
8/07/202634.8134.8132.3032.74400,62032.74
8/06/202634.5436.5031.1535.211,064,89635.21
8/05/202630.1130.5529.9730.23283,37630.23
8/04/202629.5230.1529.2329.80300,53729.80
8/03/202629.6530.2729.6230.22372,39130.22
7/31/202629.4729.7129.1029.37233,53729.37
7/30/202629.3930.1328.6329.97772,89129.97
7/29/202629.4430.1529.3129.84249,59329.84
7/28/202628.9229.9328.9229.89329,40829.89
7/27/202627.8628.7727.8628.54247,50128.54
7/24/202626.4328.0026.4327.82230,75927.82
7/23/202626.2926.4725.7026.28241,65126.28
7/22/202626.7226.7226.0526.23191,55826.23
7/21/202627.0227.6926.6826.97219,47326.97
7/20/202626.8027.9026.8027.43258,18327.43
7/17/202626.8227.3626.8227.04218,74027.04
7/16/202626.1726.9926.1726.56214,49226.56
7/15/202627.7327.7325.8626.25320,80426.25
7/14/202627.9628.4227.5027.50237,54827.50
7/13/202628.2928.4827.7228.39268,61528.39
7/10/202627.3928.1127.0428.06205,77528.06
7/09/202627.3127.3126.8027.12218,29427.12
7/08/202627.1327.4526.8127.25206,27527.25
7/07/202627.6427.9826.9227.20244,80027.20
7/06/202627.1227.5026.8827.43267,47927.43
7/02/202627.0027.8026.6527.12397,40127.12
7/01/202626.4427.0426.2526.81459,66326.81
6/30/202626.3026.4025.5826.08466,88926.08
6/29/202625.7426.4625.2326.30451,26826.30
6/26/202624.5225.8824.5225.861,409,89825.86
6/25/202624.9725.6523.9624.33488,71524.33
6/24/202624.8925.7124.2825.54581,96125.54
6/23/202624.1525.0424.0124.95401,62424.95
6/22/202623.2724.7923.0423.79560,46023.79
6/18/202623.2823.5923.0723.27648,65223.27
6/17/202622.8223.3222.8223.17324,12923.17
6/16/202622.5723.1122.5723.07385,96823.07
6/15/202622.3322.7222.1322.30381,45922.30
6/12/202622.4722.6122.1122.45248,18922.45
6/11/202622.3222.7622.2422.32341,42522.32
6/10/202621.8622.6121.8522.20366,31122.20
6/09/202621.7522.2121.5421.62360,20921.62
6/08/202621.8322.2321.5321.53311,86721.53
6/05/202621.6322.2321.5122.16566,77522.16
6/04/202620.9321.8420.7921.22722,13721.22
6/03/202620.8321.1120.4820.88637,75920.88
6/02/202621.3421.6320.9621.20700,50621.20
6/01/202621.8822.2921.3721.38560,74021.38
5/29/20260.0022.1721.4521.68482,37921.68
5/28/202622.0322.5121.8622.00309,42622.00
5/27/202622.7122.8822.0022.16397,81022.16
5/26/202622.9523.3322.4922.61337,98422.61