5 DAY PERFORMANCE
-26.12%
1 MONTH PERFORMANCE
-6.76%
3 MONTH PERFORMANCE
-21.82%
6 MONTH PERFORMANCE
-65.04%
YEAR-TO-DATE PERFORMANCE
-75.00%
Heritage Distilling Holding Company, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/18/2025 | $0.44 | $0.43 (-2.02%) | $0.54 | $0.41 | 1.67 M | $4.17 M |
| 07/17/2025 | $0.46 | $0.42 (-9.35%) | $0.70 | $0.40 | 4.81 M | $4.03 M |
| 07/16/2025 | $0.48 | $0.47 (-2.21%) | $0.55 | $0.45 | 810.04 K | $4.54 M |
| 07/15/2025 | $0.56 | $0.48 (-13.66%) | $0.59 | $0.46 | 441.83 K | $4.67 M |
| 07/14/2025 | $0.56 | $0.57 (2.14%) | $0.60 | $0.53 | 368.41 K | $5.53 M |
| 07/11/2025 | $0.48 | $0.58 (21.25%) | $0.68 | $0.47 | 1.77 M | $5.62 M |
| 07/10/2025 | $0.43 | $0.48 (12.05%) | $0.49 | $0.42 | 356.00 K | $4.66 M |
| 07/09/2025 | $0.39 | $0.44 (12.82%) | $0.44 | $0.38 | 213.10 K | $4.25 M |
| 07/08/2025 | $0.40 | $0.39 (-2.83%) | $0.41 | $0.39 | 80.70 K | $3.78 M |
| 07/07/2025 | $0.43 | $0.41 (-4.44%) | $0.44 | $0.40 | 116.26 K | $3.99 M |
| 07/03/2025 | $0.42 | $0.43 (3.16%) | $0.46 | $0.42 | 131.00 K | $4.17 M |
| 07/02/2025 | $0.40 | $0.40 (0.3%) | $0.42 | $0.38 | 106.40 K | $176.77 K |
| 07/01/2025 | $0.40 | $0.41 (1.73%) | $0.43 | $0.40 | 377.20 K | $181.68 K |
| 06/30/2025 | $0.39 | $0.41 (4.9%) | $0.41 | $0.38 | 100.04 K | $179.87 K |
| 06/27/2025 | $0.36 | $0.38 (4.77%) | $0.39 | $0.34 | 256.24 K | $167.93 K |
| 06/26/2025 | $0.43 | $0.38 (-12.5%) | $0.43 | $0.27 | 616.40 K | $167.93 K |
| 06/25/2025 | $0.45 | $0.44 (-3.69%) | $0.46 | $0.43 | 231.31 K | $192.37 K |
| 06/24/2025 | $0.43 | $0.46 (7.53%) | $0.50 | $0.43 | 130.94 K | $204.35 K |
| 06/23/2025 | $0.45 | $0.43 (-4.47%) | $0.48 | $0.41 | 243.50 K | $189.99 K |
| 06/20/2025 | $0.46 | $0.46 (0.07%) | $0.48 | $0.45 | 244.85 K | $203.42 K |
| 06/18/2025 | $0.50 | $0.46 (-8.24%) | $0.52 | $0.45 | 329.54 K | $203.82 K |
| 06/17/2025 | $0.52 | $0.51 (-2.8%) | $0.54 | $0.49 | 116.30 K | $223.57 K |
| 06/16/2025 | $0.50 | $0.52 (4%) | $0.55 | $0.46 | 675.70 K | $229.81 K |
| 06/13/2025 | $0.51 | $0.51 (-0.94%) | $0.53 | $0.46 | 271.94 K | $223.26 K |
| 06/12/2025 | $0.54 | $0.50 (-7.41%) | $0.64 | $0.48 | 975.90 K | $220.97 K |
| 06/11/2025 | $0.55 | $0.54 (-2.18%) | $0.56 | $0.51 | 185.00 K | $237.76 K |
| 06/10/2025 | $0.54 | $0.54 (0.63%) | $0.56 | $0.54 | 147.31 K | $240.15 K |
| 06/09/2025 | $0.60 | $0.54 (-9.35%) | $0.60 | $0.54 | 807.81 K | $238.64 K |
| 06/06/2025 | $0.65 | $0.61 (-5.05%) | $0.69 | $0.60 | 489.61 K | $271.41 K |
| 06/05/2025 | $0.61 | $0.67 (9.03%) | $0.74 | $0.61 | 981.82 K | $294.02 K |
| 06/04/2025 | $0.65 | $0.64 (-1.08%) | $0.67 | $0.58 | 518.94 K | $282.84 K |
| 06/03/2025 | $0.64 | $0.68 (5.11%) | $0.70 | $0.61 | 889.62 K | $299.14 K |
| 06/02/2025 | $0.58 | $0.70 (21.21%) | $0.73 | $0.57 | 4.51 M | $309.35 K |
| 05/30/2025 | $0.60 | $0.56 (-6.67%) | $0.65 | $0.56 | 333.00 K | $247.48 K |
| 05/29/2025 | $0.54 | $0.62 (16.04%) | $0.67 | $0.51 | 548.73 K | $274.66 K |
| 05/28/2025 | $0.55 | $0.55 (-0.71%) | $0.55 | $0.51 | 218.98 K | $241.34 K |
| 05/27/2025 | $0.55 | $0.55 (-0.18%) | $0.59 | $0.53 | 266.70 K | $242.62 K |
| 05/23/2025 | $0.55 | $0.54 (-1.8%) | $0.55 | $0.50 | 154.51 K | $238.69 K |
| 05/22/2025 | $0.50 | $0.53 (5.47%) | $0.55 | $0.50 | 132.63 K | $234.31 K |
| 05/21/2025 | $0.52 | $0.50 (-2.9%) | $0.55 | $0.50 | 155.40 K | $223.13 K |
| 05/20/2025 | $0.55 | $0.52 (-4.81%) | $0.55 | $0.50 | 333.83 K | $230.87 K |
| 05/19/2025 | $0.50 | $0.55 (9.62%) | $0.60 | $0.50 | 931.92 K | $242.22 K |
| 05/16/2025 | $0.55 | $0.51 (-7.24%) | $0.56 | $0.48 | 577.82 K | $225.47 K |
| 05/15/2025 | $0.58 | $0.62 (8.17%) | $0.71 | $0.58 | 5.53 M | $274.88 K |
| 05/14/2025 | $0.58 | $0.60 (5.04%) | $0.61 | $0.56 | 476.35 K | $266.93 K |
| 05/13/2025 | $0.56 | $0.55 (-1.43%) | $0.58 | $0.55 | 52.75 K | $243.95 K |
| 05/12/2025 | $0.55 | $0.59 (7.09%) | $0.59 | $0.52 | 294.81 K | $260.30 K |
| 05/09/2025 | $0.53 | $0.55 (4.65%) | $0.56 | $0.50 | 177.50 K | $244.65 K |
| 05/08/2025 | $0.50 | $0.53 (5.39%) | $0.53 | $0.48 | 263.28 K | $234.22 K |
| 05/07/2025 | $0.48 | $0.50 (3.75%) | $0.50 | $0.47 | 92.80 K | $220.08 K |
| 05/06/2025 | $0.44 | $0.48 (8.64%) | $0.48 | $0.44 | 125.10 K | $211.24 K |
| 05/05/2025 | $0.47 | $0.45 (-5.15%) | $0.50 | $0.40 | 169.54 K | $197.01 K |
| 05/02/2025 | $0.47 | $0.46 (-3.1%) | $0.49 | $0.44 | 442.70 K | $203.29 K |
| 05/01/2025 | $0.51 | $0.49 (-4.04%) | $0.55 | $0.48 | 516.44 K | $216.28 K |
| 04/30/2025 | $0.54 | $0.53 (-2.33%) | $0.56 | $0.49 | 320.30 K | $232.01 K |
| 04/29/2025 | $0.58 | $0.52 (-10.36%) | $0.60 | $0.47 | 1.04 M | $229.81 K |
| 04/28/2025 | $0.67 | $0.58 (-13.19%) | $0.68 | $0.57 | 2.06 M | $257.03 K |
| 04/25/2025 | $0.64 | $0.58 (-8.87%) | $0.64 | $0.58 | 67.45 K | $257.74 K |
| 04/24/2025 | $0.65 | $0.61 (-6.15%) | $0.66 | $0.61 | 81.13 K | $269.58 K |
| 04/23/2025 | $0.56 | $0.64 (13.64%) | $0.65 | $0.55 | 228.53 K | $281.73 K |
| 04/22/2025 | $0.51 | $0.56 (9.35%) | $0.58 | $0.51 | 67.70 K | $247.48 K |
| 04/21/2025 | $0.56 | $0.53 (-6.25%) | $0.56 | $0.51 | 113.50 K | $232.01 K |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
