Heritage Insurance Holdings, Inc. Common Stock (HRTG)

22.41
-5.62 (-20.05%)
NYSE · Last Trade: May 10th, 8:35 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
4/20/202627.3428.7327.2027.31324,28127.31
4/17/202627.0027.7726.9427.22320,97527.22
4/16/202626.5927.3226.3527.29220,97027.29
4/15/202626.3926.8726.3926.68197,69826.68
4/14/202626.6226.9526.2826.37246,69726.37
4/13/202626.1426.7726.1426.71209,32826.71
4/10/202626.9326.9325.9426.16209,27426.16
4/09/202626.4327.6826.4327.06343,64427.06
4/08/202626.7827.0926.4926.62188,65026.62
4/07/202626.4226.7726.3326.56179,76626.56
4/06/202626.0526.7025.8026.63166,83426.63
4/02/202624.9826.3024.5526.19394,27726.19
4/01/202626.2426.3725.1725.19357,70325.19
3/31/202626.7326.8225.9626.25416,20226.25
3/30/202626.1126.4525.8826.26237,11326.26
3/27/202626.5226.7425.7125.81195,96325.81
3/26/202626.3126.7226.2926.49169,92026.49
3/25/202627.0827.2026.3026.39194,71326.39
3/24/202626.3826.9426.2126.65155,43526.65
3/23/202626.0227.2525.9326.78354,43726.78
3/20/202626.0926.3625.0825.65512,54225.65
3/19/202627.4127.6126.2126.62381,55726.62
3/18/202628.0028.0527.1327.28186,84427.28
3/17/202628.7129.1128.0528.07210,16428.07
3/16/202628.5829.0028.3428.45315,62428.45
3/13/202628.4328.6827.5428.23271,66928.23
3/12/202626.6428.1626.5028.14513,78028.14
3/11/202626.1227.3126.1226.80446,26626.80
3/10/202627.7328.1526.5626.56375,53926.56
3/09/202628.9128.9125.6327.09511,22027.09
3/06/202626.6227.0926.2026.88310,20326.88
3/05/202628.0028.2526.5626.98255,67726.98
3/04/202628.1929.1227.2928.19467,92928.19
3/03/202628.2628.5027.3928.01263,62628.01
3/02/202627.7929.0527.5928.83255,87128.83
2/27/202627.7427.9826.8327.87415,66527.87
2/26/202627.4128.5927.3427.91436,77627.91
2/25/202627.5827.6526.5427.26368,69327.26
2/24/202625.7727.8824.8927.66703,13327.66
2/23/202624.1924.4923.4223.46268,87723.46
2/20/202624.8524.9823.8424.10310,16824.10
2/19/202624.2325.3223.9424.36397,95324.36
2/18/202624.5424.5423.3224.30408,48324.30
2/17/202624.4325.4823.9324.63601,46724.63
2/13/202624.9725.1124.5024.82244,88424.82
2/12/202625.4925.8724.8425.30211,51425.30
2/11/202625.1025.3924.3825.36244,74925.36