Heritage Insurance Holdings, Inc.HRTGNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $26.07 | $26.95 | $26.05 | $26.56 | 188,971 |
| 1/30/2026 | $26.18 | $26.53 | $25.77 | $26.07 | 222,600 |
| 1/29/2026 | $26.00 | $26.79 | $25.91 | $26.44 | 207,619 |
| 1/28/2026 | $25.27 | $26.08 | $25.16 | $25.72 | 189,225 |
| 1/27/2026 | $25.72 | $26.04 | $25.10 | $25.40 | 222,298 |
| 1/26/2026 | $25.50 | $26.48 | $25.41 | $25.89 | 188,018 |
| 1/23/2026 | $26.20 | $26.20 | $25.05 | $25.49 | 242,203 |
| 1/22/2026 | $25.77 | $26.15 | $25.45 | $25.90 | 228,339 |
| 1/21/2026 | $25.91 | $26.23 | $25.37 | $25.93 | 241,708 |
| 1/20/2026 | $26.10 | $26.67 | $25.61 | $25.67 | 220,300 |
| 1/16/2026 | $25.81 | $26.74 | $25.80 | $26.12 | 280,800 |
| 1/15/2026 | $25.96 | $26.63 | $25.83 | $25.85 | 280,842 |
| 1/14/2026 | $25.51 | $26.18 | $25.51 | $26.00 | 389,200 |
| 1/13/2026 | $26.77 | $26.91 | $25.37 | $25.48 | 300,482 |
| 1/12/2026 | $26.55 | $27.05 | $26.29 | $26.79 | 257,800 |
| 1/9/2026 | $27.26 | $27.36 | $26.55 | $26.60 | 236,624 |
| 1/8/2026 | $26.58 | $27.50 | $26.42 | $27.23 | 295,407 |
| 1/7/2026 | $26.15 | $26.94 | $25.57 | $26.45 | 473,965 |
| 1/6/2026 | $26.83 | $27.47 | $24.87 | $26.26 | 759,545 |
| 1/5/2026 | $26.86 | $27.56 | $26.52 | $26.92 | 438,800 |
| 1/2/2026 | $28.81 | $28.81 | $26.51 | $27.28 | 511,100 |
| 12/31/2025 | $28.98 | $29.30 | $28.67 | $29.26 | 288,522 |
| 12/30/2025 | $29.35 | $29.47 | $28.95 | $29.29 | 138,714 |
| 12/29/2025 | $29.05 | $29.67 | $28.82 | $29.54 | 213,054 |
| 12/26/2025 | $29.85 | $29.85 | $28.86 | $28.99 | 153,800 |
| 12/24/2025 | $29.99 | $30.19 | $29.37 | $29.78 | 93,419 |
| 12/23/2025 | $29.59 | $30.20 | $29.48 | $30.17 | 157,109 |
| 12/22/2025 | $29.41 | $29.97 | $29.01 | $29.61 | 243,127 |
| 12/19/2025 | $29.72 | $30.29 | $28.59 | $28.96 | 615,700 |
| 12/18/2025 | $29.21 | $30.57 | $29.14 | $29.91 | 407,333 |
| 12/17/2025 | $29.19 | $29.56 | $28.82 | $29.44 | 227,000 |
| 12/16/2025 | $29.07 | $29.77 | $28.90 | $29.07 | 245,536 |
| 12/15/2025 | $29.34 | $30.06 | $29.03 | $29.57 | 378,019 |
| 12/12/2025 | $28.88 | $29.36 | $28.37 | $29.08 | 286,013 |
| 12/11/2025 | $27.65 | $29.00 | $27.65 | $28.79 | 287,824 |
| 12/10/2025 | $27.82 | $28.27 | $27.42 | $27.45 | 305,336 |
| 12/9/2025 | $27.70 | $28.65 | $27.53 | $28.20 | 252,400 |
| 12/8/2025 | $26.99 | $27.79 | $26.70 | $27.53 | 483,242 |
| 12/5/2025 | $28.11 | $28.34 | $25.95 | $26.73 | 558,261 |
| 12/4/2025 | $28.51 | $28.78 | $28.27 | $28.32 | 234,400 |
| 12/3/2025 | $28.50 | $28.62 | $27.15 | $28.15 | 440,213 |
| 12/2/2025 | $28.64 | $28.90 | $28.19 | $28.20 | 309,335 |
| 12/1/2025 | $29.06 | $29.32 | $28.19 | $28.57 | 288,227 |
| 11/28/2025 | $28.80 | $29.26 | $28.61 | $29.05 | 142,806 |
| 11/26/2025 | $29.05 | $29.15 | $28.44 | $28.62 | 234,302 |
| 11/25/2025 | $28.30 | $29.15 | $28.30 | $28.82 | 329,432 |
| 11/24/2025 | $27.52 | $28.86 | $26.88 | $28.25 | 895,307 |
| 11/21/2025 | $26.39 | $27.53 | $25.85 | $27.10 | 497,308 |
| 11/20/2025 | $28.43 | $28.81 | $25.94 | $26.23 | 830,900 |
| 11/19/2025 | $29.33 | $29.63 | $28.01 | $28.34 | 417,160 |
| 11/18/2025 | $29.78 | $30.15 | $29.06 | $29.20 | 505,402 |
| 11/17/2025 | $31.33 | $31.98 | $30.05 | $30.18 | 540,600 |
| 11/14/2025 | $29.84 | $31.63 | $29.70 | $31.14 | 583,556 |
| 11/13/2025 | $29.73 | $31.10 | $29.70 | $30.84 | 591,577 |
| 11/12/2025 | $29.80 | $30.75 | $29.66 | $29.82 | 502,100 |
| 11/11/2025 | $28.98 | $29.58 | $28.62 | $29.53 | 383,323 |
| 11/10/2025 | $30.00 | $30.41 | $27.64 | $28.91 | 724,101 |
| 11/7/2025 | $28.05 | $29.96 | $27.72 | $29.54 | 829,223 |
| 11/6/2025 | $26.82 | $27.99 | $25.75 | $27.85 | 904,100 |
| 11/5/2025 | $23.93 | $24.92 | $23.81 | $24.76 | 373,957 |
| 11/4/2025 | $23.05 | $24.01 | $23.02 | $23.91 | 218,215 |