Skip to main content

Heritage Insurance Holdings, Inc. Common Stock (NY:HRTG)

24.94 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 23.50 25.13 23.40 24.94 823,713 +1.51(+6.44%)
Jun 27, 2025 23.12 23.57 22.74 23.43 966,480 +0.43(+1.87%)
Jun 26, 2025 21.95 23.11 21.70 23.00 494,517 +1.11(+5.07%)
Jun 25, 2025 22.81 22.81 21.82 21.89 377,303 -0.84(-3.70%)
Jun 24, 2025 23.26 23.43 21.94 22.73 434,061 -0.53(-2.28%)
Jun 23, 2025 22.22 23.30 22.02 23.26 511,938 +0.82(+3.65%)
Jun 20, 2025 22.63 22.95 22.32 22.44 519,305 +0.11(+0.49%)
Jun 18, 2025 22.55 22.85 22.12 22.33 378,721 -0.16(-0.71%)
Jun 17, 2025 23.17 23.27 22.28 22.49 352,471 -0.92(-3.93%)
Jun 16, 2025 23.17 23.82 23.17 23.41 474,464 +0.40(+1.74%)
Jun 13, 2025 23.44 23.74 22.79 23.01 348,179 -0.87(-3.64%)
Jun 12, 2025 23.70 24.23 23.44 23.88 402,084 +0.63(+2.71%)
Jun 11, 2025 23.22 23.75 23.05 23.25 359,012 -0.28(-1.19%)
Jun 10, 2025 23.54 23.87 22.59 23.53 411,149 -0.07(-0.30%)
Jun 09, 2025 24.75 24.75 21.80 23.60 1,008,079 -1.44(-5.75%)
Jun 06, 2025 24.51 25.08 24.01 25.04 379,690 +0.74(+3.05%)
Jun 05, 2025 24.23 24.51 23.89 24.30 289,570 +0.25(+1.04%)
Jun 04, 2025 24.70 24.95 23.84 24.05 335,156 -0.56(-2.28%)
Jun 03, 2025 25.50 25.51 23.25 24.61 777,930 -0.86(-3.38%)
Jun 02, 2025 24.50 25.80 24.09 25.47 645,225 +1.00(+4.09%)
May 30, 2025 23.77 24.81 23.64 24.47 546,832 +0.75(+3.16%)
May 29, 2025 23.32 23.74 22.63 23.72 472,584 +0.43(+1.85%)
May 28, 2025 23.87 24.06 23.00 23.29 456,960 -0.79(-3.28%)
May 27, 2025 23.45 24.24 23.44 24.08 374,169 +0.66(+2.82%)
May 23, 2025 22.94 23.50 22.61 23.42 372,689 +0.48(+2.09%)
May 22, 2025 23.45 23.57 22.91 22.94 405,004 -0.45(-1.92%)
May 21, 2025 24.63 24.90 23.16 23.39 627,107 -1.35(-5.46%)
May 20, 2025 25.25 25.45 24.33 24.74 426,222 -0.61(-2.41%)
May 19, 2025 24.54 25.42 24.31 25.35 468,594 +0.88(+3.60%)
May 16, 2025 23.85 24.68 23.80 24.47 404,179 +0.51(+2.13%)
May 15, 2025 23.83 24.29 23.55 23.96 535,329 +0.40(+1.70%)
May 14, 2025 26.03 26.20 23.01 23.56 983,751 -2.41(-9.28%)
May 13, 2025 25.47 26.48 25.31 25.97 642,761 +0.78(+3.10%)
May 12, 2025 26.49 26.64 24.13 25.19 977,460 -0.83(-3.19%)
May 09, 2025 25.36 26.35 25.25 26.02 719,518 +0.36(+1.40%)
May 08, 2025 24.49 26.00 24.09 25.66 862,369 +1.36(+5.60%)
May 07, 2025 20.95 24.44 20.95 24.30 1,313,382 +4.47(+22.54%)
May 06, 2025 19.69 20.08 19.60 19.83 331,621 -0.17(-0.85%)
May 05, 2025 19.42 20.16 19.12 20.00 397,458 +0.52(+2.67%)
May 02, 2025 18.97 19.97 18.97 19.48 389,049 +0.63(+3.34%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.