Heritage Insurance Holdings, Inc. Common Stock (HRTG)

27.28
-1.98 (-6.77%)
NYSE · Last Trade: Jan 2nd, 6:49 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
1/02/202628.8128.8126.5127.28510,97427.28
12/31/202528.9829.3028.6729.26288,52229.26
12/30/202529.3529.4728.9529.29138,71329.29
12/29/202529.0529.6628.8229.54213,04429.54
12/26/202529.8529.8528.8628.99153,78928.99
12/24/202529.9930.1929.3729.7893,41929.78
12/23/202529.5930.2029.4830.17157,10930.17
12/22/202529.4129.9729.0129.61243,02729.61
12/19/202529.7230.2928.5928.96615,68028.96
12/18/202529.2130.5729.1429.91407,33329.91
12/17/202529.1929.5628.8229.44231,20229.44
12/16/202529.0729.7728.9029.07245,53629.07
12/15/202529.3430.0629.0229.57377,76929.57
12/12/202528.8829.3628.3629.08286,01329.08
12/11/202527.6529.0027.6528.79287,82428.79
12/10/202527.8228.2727.4227.45305,32827.45
12/09/202527.7028.6527.5328.20252,35128.20
12/08/202526.9927.7926.7027.53483,23627.53
12/05/202528.1128.3425.9526.73558,26126.73
12/04/202528.5128.7828.2728.32234,35328.32
12/03/202528.5028.6227.1528.15440,21228.15
12/02/202528.6428.9028.1928.20309,33528.20
12/01/202529.0629.3228.1928.57288,02728.57
11/28/202528.8029.2628.6129.05142,80629.05
11/26/202529.0529.1528.4328.62234,30228.62
11/25/202528.3029.1528.3028.82329,36328.82
11/24/202527.5228.8626.8828.25894,57128.25
11/21/202526.3927.5225.8527.10497,30827.10
11/20/202528.4328.8125.9326.23830,87526.23
11/19/202529.3329.6328.0128.34417,00728.34
11/18/202529.7830.1529.0629.20505,40229.20
11/17/202531.3331.9830.0530.18540,08430.18
11/14/202529.8431.6329.7031.14583,55631.14
11/13/202529.7331.1029.7030.84591,44630.84
11/12/202529.8030.7529.6629.82502,07329.82
11/11/202528.9829.5828.6229.53383,31229.53
11/10/202530.0030.4127.6428.91724,87128.91
11/07/202528.0529.9627.7229.54829,22329.54
11/06/202526.8227.9925.7527.85896,58127.85
11/05/202523.9324.9223.8124.76373,87324.76
11/04/202523.0524.0123.0223.91216,76523.91
11/03/202523.6524.0823.1223.23310,28723.23
10/31/202523.7124.5023.4023.63324,68823.63
10/30/202523.1923.8423.1723.33234,30723.33
10/29/202523.1423.5122.7723.07313,82323.07
10/28/202523.5023.7423.0023.09280,32623.09
10/27/202524.2724.5923.3923.53213,11023.53
10/24/202524.4224.8124.1424.41260,58824.41
10/23/202523.7624.3923.3924.03316,90824.03
10/22/202522.7023.4022.5523.38372,56323.38
10/21/202523.2223.2222.6522.87276,94622.87
10/20/202523.0323.2222.6523.21524,24723.21
10/17/202523.8924.0722.8822.97449,35322.97
10/16/202526.5926.7323.8323.94634,30123.94
10/15/202527.8027.8026.2326.96632,60726.96
10/14/202525.3528.0025.2327.831,252,97727.83
10/13/202525.3425.6624.7225.17344,09525.17
10/10/202525.6225.8824.9325.34407,38825.34
10/09/202525.9425.9425.0125.64339,61225.64
10/08/202525.6826.2425.1525.93369,73825.93
10/07/202524.9225.9324.7325.35426,75725.35
10/06/202524.3324.9924.2324.84471,65424.84
10/03/202523.8424.7123.4924.70539,41024.70