5 DAY PERFORMANCE
-2.55%
1 MONTH PERFORMANCE
+14.34%
3 MONTH PERFORMANCE
+17.52%
6 MONTH PERFORMANCE
+16.50%
YEAR-TO-DATE PERFORMANCE
+133.97%
1 YEAR PERFORMANCE
+125.22%
Heritage Insurance Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $28.51 | $28.32 (-0.67%) | $28.78 | $28.27 | 163.65 K | $874.75 M |
| 12/03/2025 | $28.50 | $28.15 (-1.23%) | $28.62 | $27.15 | 440.21 K | $869.50 M |
| 12/02/2025 | $28.64 | $28.20 (-1.54%) | $28.90 | $28.19 | 309.34 K | $871.05 M |
| 12/01/2025 | $29.06 | $28.57 (-1.69%) | $29.32 | $28.19 | 288.23 K | $882.47 M |
| 11/28/2025 | $28.80 | $29.05 (0.87%) | $29.26 | $28.61 | 142.81 K | $897.30 M |
| 11/26/2025 | $29.05 | $28.62 (-1.48%) | $29.15 | $28.44 | 234.30 K | $884.02 M |
| 11/25/2025 | $28.30 | $28.82 (1.84%) | $29.15 | $28.30 | 329.43 K | $890.20 M |
| 11/24/2025 | $27.52 | $28.25 (2.65%) | $28.86 | $26.88 | 895.31 K | $872.59 M |
| 11/21/2025 | $26.39 | $27.10 (2.69%) | $27.53 | $25.85 | 497.31 K | $837.07 M |
| 11/20/2025 | $28.43 | $26.23 (-7.74%) | $28.81 | $25.94 | 830.90 K | $810.20 M |
| 11/19/2025 | $29.33 | $28.34 (-3.38%) | $29.63 | $28.01 | 417.16 K | $875.37 M |
| 11/18/2025 | $29.78 | $29.20 (-1.95%) | $30.15 | $29.06 | 505.40 K | $901.93 M |
| 11/17/2025 | $31.33 | $30.18 (-3.67%) | $31.98 | $30.05 | 540.60 K | $932.20 M |
| 11/14/2025 | $29.84 | $31.14 (4.36%) | $31.63 | $29.70 | 583.56 K | $961.86 M |
| 11/13/2025 | $29.73 | $30.84 (3.73%) | $31.10 | $29.70 | 591.58 K | $952.59 M |
| 11/12/2025 | $29.80 | $29.82 (0.07%) | $30.75 | $29.66 | 502.10 K | $921.09 M |
| 11/11/2025 | $28.98 | $29.53 (1.9%) | $29.58 | $28.62 | 383.32 K | $912.13 M |
| 11/10/2025 | $30.00 | $28.91 (-3.63%) | $30.41 | $27.64 | 724.10 K | $892.98 M |
| 11/07/2025 | $28.05 | $29.54 (5.31%) | $29.96 | $27.72 | 829.22 K | $912.44 M |
| 11/06/2025 | $26.82 | $27.85 (3.84%) | $27.99 | $25.75 | 904.10 K | $860.24 M |
| 11/05/2025 | $23.93 | $24.76 (3.47%) | $24.92 | $23.81 | 373.96 K | $764.79 M |
| 11/04/2025 | $23.05 | $23.91 (3.73%) | $24.01 | $23.02 | 218.22 K | $738.54 M |
| 11/03/2025 | $23.65 | $23.23 (-1.78%) | $24.08 | $23.12 | 310.59 K | $717.53 M |
| 10/31/2025 | $23.71 | $23.63 (-0.34%) | $24.50 | $23.40 | 324.70 K | $729.01 M |
| 10/30/2025 | $23.19 | $23.33 (0.6%) | $23.84 | $23.17 | 234.31 K | $719.75 M |
| 10/29/2025 | $23.14 | $23.07 (-0.3%) | $23.51 | $22.77 | 313.82 K | $711.73 M |
| 10/28/2025 | $23.50 | $23.09 (-1.74%) | $23.74 | $23.00 | 280.43 K | $712.35 M |
| 10/27/2025 | $24.27 | $23.53 (-3.05%) | $24.59 | $23.39 | 213.11 K | $725.92 M |
| 10/24/2025 | $24.42 | $24.41 (-0.04%) | $24.81 | $24.14 | 260.59 K | $753.07 M |
| 10/23/2025 | $23.76 | $24.03 (1.14%) | $24.39 | $23.39 | 316.91 K | $741.35 M |
| 10/22/2025 | $22.70 | $23.38 (3%) | $23.40 | $22.55 | 372.60 K | $721.30 M |
| 10/21/2025 | $23.22 | $22.87 (-1.51%) | $23.22 | $22.65 | 276.95 K | $705.56 M |
| 10/20/2025 | $23.03 | $23.21 (0.78%) | $23.22 | $22.65 | 524.25 K | $716.05 M |
| 10/17/2025 | $23.89 | $22.97 (-3.85%) | $24.07 | $22.88 | 449.40 K | $708.65 M |
| 10/16/2025 | $26.59 | $23.94 (-9.97%) | $26.73 | $23.83 | 634.30 K | $738.57 M |
| 10/15/2025 | $27.80 | $26.96 (-3.02%) | $27.80 | $26.23 | 632.61 K | $831.74 M |
| 10/14/2025 | $25.35 | $27.83 (9.78%) | $28.00 | $25.23 | 1.25 M | $858.58 M |
| 10/13/2025 | $25.34 | $25.17 (-0.67%) | $25.66 | $24.72 | 344.27 K | $776.52 M |
| 10/10/2025 | $25.62 | $25.34 (-1.09%) | $25.88 | $24.94 | 407.40 K | $781.76 M |
| 10/09/2025 | $25.94 | $25.64 (-1.16%) | $25.94 | $25.01 | 339.61 K | $791.02 M |
| 10/08/2025 | $25.68 | $25.93 (0.97%) | $26.24 | $25.15 | 369.80 K | $799.97 M |
| 10/07/2025 | $24.92 | $25.35 (1.73%) | $25.93 | $24.73 | 426.76 K | $782.07 M |
| 10/06/2025 | $24.33 | $24.84 (2.1%) | $24.99 | $24.23 | 471.70 K | $766.34 M |
| 10/03/2025 | $23.84 | $24.70 (3.61%) | $24.71 | $23.49 | 539.41 K | $762.02 M |
| 10/02/2025 | $23.75 | $23.37 (-1.6%) | $23.84 | $22.98 | 450.30 K | $720.99 M |
| 10/01/2025 | $25.57 | $23.68 (-7.39%) | $25.57 | $23.51 | 642.67 K | $730.55 M |
| 09/30/2025 | $24.52 | $25.18 (2.69%) | $25.27 | $24.30 | 1.01 M | $776.83 M |
| 09/29/2025 | $24.96 | $24.36 (-2.4%) | $25.00 | $24.19 | 625.04 K | $751.53 M |
| 09/26/2025 | $24.24 | $24.86 (2.56%) | $24.91 | $23.95 | 423.50 K | $766.96 M |
| 09/25/2025 | $24.51 | $23.94 (-2.33%) | $24.91 | $23.75 | 516.59 K | $738.57 M |
| 09/24/2025 | $26.76 | $24.61 (-8.03%) | $26.86 | $24.55 | 1.01 M | $759.24 M |
| 09/23/2025 | $26.94 | $27.28 (1.26%) | $27.58 | $26.89 | 408.83 K | $841.62 M |
| 09/22/2025 | $28.60 | $27.15 (-5.07%) | $28.78 | $26.65 | 805.68 K | $837.60 M |
| 09/19/2025 | $26.04 | $28.40 (9.06%) | $29.10 | $25.78 | 1.79 M | $876.17 M |
| 09/18/2025 | $24.70 | $25.43 (2.96%) | $25.60 | $23.76 | 719.70 K | $784.54 M |
| 09/17/2025 | $24.17 | $24.87 (2.9%) | $25.67 | $24.17 | 758.80 K | $767.26 M |
| 09/16/2025 | $24.00 | $24.48 (2%) | $24.64 | $23.37 | 568.38 K | $755.23 M |
| 09/15/2025 | $24.51 | $24.09 (-1.71%) | $25.68 | $23.93 | 622.85 K | $743.20 M |
| 09/12/2025 | $23.70 | $24.59 (3.76%) | $24.76 | $23.41 | 313.63 K | $758.63 M |
| 09/11/2025 | $22.10 | $23.88 (8.05%) | $23.93 | $22.02 | 498.12 K | $736.72 M |
| 09/10/2025 | $23.71 | $22.02 (-7.13%) | $23.80 | $22.01 | 387.20 K | $679.34 M |
| 09/09/2025 | $23.78 | $23.81 (0.13%) | $24.22 | $23.60 | 245.91 K | $734.56 M |
| 09/08/2025 | $24.13 | $23.73 (-1.66%) | $24.47 | $23.53 | 308.80 K | $732.09 M |
| 09/05/2025 | $24.39 | $24.09 (-1.23%) | $24.90 | $23.75 | 301.90 K | $743.20 M |
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.
