Heritage Insurance Holdings, Inc. Common Stock (HRTG)

26.91
-0.52 (-1.90%)
NYSE· Last Trade: Jul 21st, 11:08 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
5/22/202623.2223.5622.8722.88314,11222.88
5/21/202623.8924.4923.1623.45502,85723.45
5/20/202623.1323.4522.6123.27748,65723.27
5/19/202624.3924.3923.0423.15517,77423.15
5/18/202623.3524.4723.2923.99560,67123.99
5/15/202622.4923.6922.4923.42617,14623.42
5/14/202621.9722.8821.8522.50542,77022.50
5/13/202622.8423.2721.9322.02836,08122.02
5/12/202621.5123.0221.5023.01748,82923.01
5/11/202622.5123.0821.6122.18854,74922.18
5/08/202624.4424.6020.9822.411,789,57822.41
5/07/202628.4229.3928.0228.03379,71028.03
5/06/202629.4129.4128.2328.72220,81928.72
5/05/202628.5029.0528.3929.02256,22929.02
5/04/202628.5929.0728.1728.43238,88228.43
5/01/202629.6329.7328.7128.73210,73128.73
4/30/202629.0529.5528.9629.32223,91329.32
4/29/202630.0430.4329.1829.43317,80029.43
4/28/202630.2531.1630.0830.33295,20930.33
4/27/202628.8230.3528.7629.90480,63529.90
4/24/202627.7129.3327.2029.27460,74729.27
4/23/202627.6428.7427.4327.97368,33127.97
4/22/202626.9527.6026.6527.57263,21327.57
4/21/202627.4427.4426.7526.90202,53926.90