5 DAY PERFORMANCE
-5.37%
1 MONTH PERFORMANCE
-3.98%
3 MONTH PERFORMANCE
-24.58%
6 MONTH PERFORMANCE
+64.03%
YEAR-TO-DATE PERFORMANCE
+81.13%
1 YEAR PERFORMANCE
+78.94%
Heritage Insurance Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $11.31 | $11.82 (4.51%) | $11.99 | $11.21 | 298,364 | $361.34 M |
| 12/19/2024 | $11.71 | $11.52 (-1.62%) | $11.94 | $11.37 | 172,238 | $352.17 M |
| 12/18/2024 | $12.20 | $11.48 (-5.9%) | $12.34 | $11.40 | 167,466 | $350.95 M |
| 12/17/2024 | $12.09 | $12.14 (0.41%) | $12.43 | $11.76 | 170,200 | $371.12 M |
| 12/16/2024 | $12.54 | $12.48 (-0.48%) | $12.99 | $12.36 | 192,000 | $381.52 M |
| 12/13/2024 | $12.50 | $12.58 (0.64%) | $12.77 | $12.34 | 154,010 | $384.57 M |
| 12/12/2024 | $12.61 | $12.35 (-2.06%) | $12.61 | $12.17 | 152,914 | $377.54 M |
| 12/11/2024 | $12.40 | $12.58 (1.45%) | $12.62 | $12.13 | 204,540 | $384.57 M |
| 12/10/2024 | $12.45 | $12.32 (-1.04%) | $13.05 | $12.22 | 323,900 | $376.62 M |
| 12/09/2024 | $12.08 | $11.79 (-2.4%) | $12.14 | $11.58 | 222,307 | $360.42 M |
| 12/06/2024 | $12.76 | $12.10 (-5.17%) | $12.76 | $11.99 | 150,600 | $369.90 M |
| 12/05/2024 | $12.71 | $12.57 (-1.1%) | $12.76 | $12.34 | 170,006 | $384.27 M |
| 12/04/2024 | $12.25 | $12.68 (3.51%) | $12.80 | $12.16 | 198,400 | $387.63 M |
| 12/03/2024 | $12.35 | $12.12 (-1.86%) | $12.36 | $12.02 | 144,500 | $370.51 M |
| 12/02/2024 | $12.39 | $12.36 (-0.24%) | $12.54 | $12.14 | 195,744 | $377.85 M |
| 11/29/2024 | $12.38 | $12.43 (0.4%) | $12.74 | $12.38 | 118,700 | $379.99 M |
| 11/27/2024 | $12.40 | $12.36 (-0.32%) | $12.85 | $12.22 | 202,700 | $377.85 M |
| 11/26/2024 | $12.34 | $12.43 (0.73%) | $12.45 | $12.05 | 175,400 | $379.99 M |
| 11/25/2024 | $12.48 | $12.49 (0.08%) | $12.85 | $12.25 | 293,641 | $381.82 M |
| 11/22/2024 | $12.37 | $12.39 (0.16%) | $12.68 | $12.16 | 169,635 | $378.76 M |
| 11/21/2024 | $12.24 | $12.30 (0.49%) | $12.57 | $12.15 | 165,600 | $376.01 M |
| 11/20/2024 | $12.05 | $12.17 (1%) | $12.32 | $11.89 | 164,324 | $372.04 M |
| 11/19/2024 | $12.07 | $12.12 (0.41%) | $12.45 | $11.85 | 204,100 | $370.51 M |
| 11/18/2024 | $11.73 | $12.18 (3.84%) | $12.35 | $11.70 | 282,600 | $372.35 M |
| 11/15/2024 | $11.94 | $11.78 (-1.34%) | $12.70 | $11.70 | 397,300 | $360.12 M |
| 11/14/2024 | $11.82 | $11.59 (-1.95%) | $12.07 | $11.41 | 233,803 | $354.31 M |
| 11/13/2024 | $11.79 | $11.90 (0.93%) | $12.47 | $11.69 | 333,224 | $363.79 M |
| 11/12/2024 | $12.35 | $11.83 (-4.21%) | $12.56 | $11.67 | 379,205 | $361.65 M |
| 11/11/2024 | $12.53 | $12.34 (-1.52%) | $12.72 | $11.90 | 362,600 | $377.24 M |
| 11/08/2024 | $11.75 | $12.20 (3.83%) | $12.65 | $11.37 | 563,200 | $372.96 M |
| 11/07/2024 | $11.78 | $11.60 (-1.53%) | $12.34 | $11.40 | 567,056 | $354.61 M |
| 11/06/2024 | $11.18 | $11.29 (0.98%) | $11.47 | $10.92 | 418,530 | $345.14 M |
| 11/05/2024 | $9.88 | $10.88 (10.12%) | $10.92 | $9.88 | 359,283 | $332.60 M |
| 11/04/2024 | $10.01 | $9.94 (-0.7%) | $10.44 | $9.71 | 356,900 | $303.87 M |
| 11/01/2024 | $10.32 | $10.21 (-1.07%) | $10.52 | $10.11 | 230,600 | $312.93 M |
| 10/31/2024 | $10.63 | $10.35 (-2.63%) | $10.86 | $10.22 | 368,400 | $317.22 M |
| 10/30/2024 | $10.53 | $10.75 (2.09%) | $10.88 | $10.21 | 295,953 | $329.48 M |
| 10/29/2024 | $10.46 | $10.50 (0.38%) | $10.66 | $10.29 | 266,014 | $321.82 M |
| 10/28/2024 | $10.59 | $10.59 (0%) | $10.94 | $10.46 | 353,800 | $324.58 M |
| 10/25/2024 | $11.70 | $10.62 (-9.23%) | $11.95 | $10.58 | 570,833 | $325.50 M |
| 10/24/2024 | $11.75 | $11.88 (1.11%) | $12.31 | $11.61 | 888,544 | $364.12 M |
| 10/23/2024 | $10.25 | $11.64 (13.56%) | $11.83 | $10.15 | 637,405 | $356.76 M |
| 10/22/2024 | $10.18 | $10.04 (-1.38%) | $10.31 | $9.84 | 436,671 | $307.72 M |
| 10/21/2024 | $10.11 | $10.17 (0.59%) | $10.43 | $9.88 | 558,508 | $311.71 M |
| 10/18/2024 | $10.25 | $10.11 (-1.37%) | $10.56 | $10.02 | 401,800 | $309.87 M |
| 10/17/2024 | $10.70 | $10.24 (-4.3%) | $10.71 | $10.15 | 530,606 | $313.85 M |
| 10/16/2024 | $11.04 | $10.75 (-2.63%) | $11.06 | $10.69 | 512,831 | $329.48 M |
| 10/15/2024 | $10.51 | $10.97 (4.38%) | $11.14 | $10.40 | 498,600 | $336.23 M |
| 10/14/2024 | $10.54 | $10.47 (-0.66%) | $10.84 | $10.24 | 454,324 | $320.90 M |
| 10/11/2024 | $10.53 | $10.63 (0.95%) | $11.22 | $10.33 | 663,600 | $325.81 M |
| 10/10/2024 | $10.50 | $10.54 (0.38%) | $11.19 | $9.81 | 1.33 M | $323.05 M |
| 10/09/2024 | $9.41 | $9.65 (2.55%) | $9.68 | $9.01 | 769,810 | $295.77 M |
| 10/08/2024 | $9.31 | $9.57 (2.79%) | $9.89 | $9.12 | 723,107 | $293.32 M |
| 10/07/2024 | $10.62 | $9.34 (-12.05%) | $10.62 | $8.70 | 2.48 M | $286.27 M |
| 10/04/2024 | $12.03 | $12.19 (1.33%) | $12.23 | $11.88 | 286,154 | $373.62 M |
| 10/03/2024 | $11.76 | $11.93 (1.45%) | $12.00 | $11.47 | 358,573 | $365.65 M |
| 10/02/2024 | $11.36 | $11.81 (3.96%) | $12.06 | $11.35 | 447,521 | $361.97 M |
| 10/01/2024 | $12.25 | $11.78 (-3.84%) | $12.31 | $11.55 | 1.17 M | $361.05 M |
| 09/30/2024 | $15.20 | $12.24 (-19.47%) | $15.24 | $11.95 | 2.92 M | $375.15 M |
| 09/27/2024 | $16.12 | $15.51 (-3.78%) | $16.27 | $15.46 | 401,818 | $475.38 M |
| 09/26/2024 | $16.60 | $15.94 (-3.98%) | $16.68 | $15.66 | 568,906 | $488.56 M |
| 09/25/2024 | $16.06 | $16.58 (3.24%) | $16.81 | $15.90 | 517,545 | $508.17 M |
| 09/24/2024 | $15.71 | $15.96 (1.59%) | $16.40 | $15.49 | 602,965 | $489.17 M |
| 09/23/2024 | $15.63 | $15.18 (-2.88%) | $15.85 | $14.98 | 478,063 | $465.26 M |