Heritage Insurance Hldgs Inc (HRTG) Historical Stock Data
30.17 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HRTG is up 0.04% a day on average. There have been 18 days where Heritage Insurance Hldgs Inc closed green and 12 days where HRTG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 29.59 | 30.17 | ↑$0.58 (1.96%) | 29.48 | 30.18 | 128.03K |
| 2025-12-22 | 29.41 | 29.61 | ↑$0.20 (0.68%) | 29.01 | 29.97 | 186.57K |
| 2025-12-19 | 29.72 | 28.96 | ↓$0.76 (-2.56%) | 28.61 | 30.10 | 267.51K |
| 2025-12-18 | 29.19 | 29.91 | ↑$0.72 (2.47%) | 29.14 | 30.57 | 316.22K |
| 2025-12-17 | 29.19 | 29.44 | ↑$0.25 (0.86%) | 28.82 | 29.56 | 221.50K |
| 2025-12-16 | 29.07 | 29.07 | ↑$0.00 (0.00%) | 28.90 | 29.77 | 160.45K |
| 2025-12-15 | 29.34 | 29.57 | ↑$0.23 (0.78%) | 29.03 | 30.06 | 377.77K |
| 2025-12-12 | 28.88 | 29.08 | ↑$0.20 (0.69%) | 28.37 | 29.36 | 180.18K |
| 2025-12-11 | 27.65 | 28.79 | ↑$1.14 (4.12%) | 27.65 | 29.00 | 287.82K |
| 2025-12-10 | 27.82 | 27.45 | ↓$0.37 (-1.33%) | 27.42 | 28.27 | 199.23K |
| 2025-12-09 | 27.70 | 28.20 | ↑$0.50 (1.81%) | 27.53 | 28.65 | 208.57K |
| 2025-12-08 | 26.99 | 27.53 | ↑$0.54 (2.00%) | 26.70 | 27.78 | 249.97K |
| 2025-12-05 | 28.11 | 26.73 | ↓$1.38 (-4.91%) | 25.95 | 28.34 | 456.31K |
| 2025-12-04 | 28.51 | 28.32 | ↓$0.19 (-0.67%) | 28.27 | 28.78 | 163.65K |
| 2025-12-03 | 28.50 | 28.15 | ↓$0.35 (-1.23%) | 27.15 | 28.62 | 440.21K |
| 2025-12-02 | 28.64 | 28.20 | ↓$0.44 (-1.54%) | 28.19 | 28.90 | 151.66K |
| 2025-12-01 | 29.06 | 28.57 | ↓$0.49 (-1.69%) | 28.19 | 29.32 | 237.13K |
| 2025-11-28 | 28.80 | 29.05 | ↑$0.25 (0.87%) | 28.61 | 29.26 | 142.81K |
| 2025-11-26 | 29.05 | 28.62 | ↓$0.43 (-1.48%) | 28.44 | 29.15 | 193.74K |
| 2025-11-25 | 28.30 | 28.82 | ↑$0.52 (1.84%) | 28.30 | 29.15 | 329.43K |
| 2025-11-24 | 27.52 | 28.25 | ↑$0.73 (2.65%) | 26.88 | 28.86 | 450.79K |
| 2025-11-21 | 26.39 | 27.10 | ↑$0.71 (2.69%) | 25.88 | 27.53 | 416.01K |
| 2025-11-20 | 28.43 | 26.23 | ↓$2.20 (-7.74%) | 25.95 | 28.81 | 728.99K |
| 2025-11-19 | 29.33 | 28.34 | ↓$0.99 (-3.38%) | 28.01 | 29.56 | 417.01K |
| 2025-11-18 | 29.78 | 29.20 | ↓$0.58 (-1.95%) | 29.07 | 30.15 | 418.15K |
| 2025-11-17 | 31.33 | 30.18 | ↓$1.15 (-3.67%) | 30.06 | 31.98 | 540.08K |
| 2025-11-14 | 29.84 | 31.14 | ↑$1.30 (4.36%) | 29.70 | 31.61 | 531.63K |
| 2025-11-13 | 29.73 | 30.84 | ↑$1.11 (3.73%) | 29.72 | 31.10 | 504.25K |
| 2025-11-12 | 29.80 | 29.82 | ↑$0.02 (0.07%) | 29.66 | 30.75 | 439.08K |
| 2025-11-11 | 28.98 | 29.53 | ↑$0.55 (1.90%) | 28.62 | 29.58 | 299.74K |
Create an account or log in to view more rows.
$HRTG I'm not afraid.
I'm long
And I'm strong..........
$HRTG wow
looking like it’s going to be a monster day!
$HRTG take what we can get
$HRTG so tired of this pos let's fly already
$HRTG the catalyst we need !
$HRTG a comeback is always more fun than an all out win!!!!
$HRTG not good
$HRTG out of the way
$HRTG almost time for the running
$HRTG GET IN mofos!!!