• SPX
  • $5,699.94
  • -0.17 %
  • -$9.60
  • DJI
  • $42,011.59
  • -0.44 %
  • -$184.93
  • N225
  • $38,635.62
  • 0.22 %
  • $83.56
  • FTSE
  • $8,243.18
  • -0.48 %
  • -$39.34
  • IXIC
  • $17,918.48
  • -0.04 %
  • -$6.65
Heritage Insurance Holdings, Inc. (HRTG) Charts

Heritage Insurance Holdings, Inc. (HRTG) Charts

NYSE Currency in USD Disclaimer

Stock Price

$11.90

$0.09

(0.76%)

Day's range
$11.47
Day's range
$12
  • 5 DAY PERFORMANCE

    -23.28%
  • 1 MONTH PERFORMANCE

    -28.53%
  • 3 MONTH PERFORMANCE

    +83.93%
  • 6 MONTH PERFORMANCE

    +12.90%
  • YEAR-TO-DATE PERFORMANCE

    +82.52%
  • 1 YEAR PERFORMANCE

    +89.79%

Heritage Insurance Holdings, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
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
09/20/2024 $16.06 $15.66   (-2.49%) $16.13 $15.49 1.01 M $479.97 M
09/19/2024 $16.86 $16.16   (-4.15%) $16.86 $15.89 336,155 $495.30 M
09/18/2024 $15.59 $16.06   (3.01%) $16.52 $15.24 370,100 $492.23 M
09/17/2024 $15.03 $15.61   (3.86%) $15.85 $14.81 313,900 $478.44 M
09/16/2024 $15.39 $14.90   (-3.18%) $15.53 $14.86 411,245 $456.68 M
09/13/2024 $15.60 $15.51   (-0.58%) $15.89 $15.38 309,575 $475.38 M
09/12/2024 $15.22 $15.37   (0.99%) $15.42 $14.81 332,000 $471.09 M
09/11/2024 $15.03 $15.18   (1%) $15.43 $14.92 291,662 $465.26 M
09/10/2024 $15.74 $15.05   (-4.38%) $15.89 $14.85 320,600 $461.28 M
09/09/2024 $15.61 $15.74   (0.83%) $16.25 $15.47 394,400 $482.43 M
09/06/2024 $16.26 $15.59   (-4.12%) $16.41 $15.41 374,303 $477.83 M
09/05/2024 $16.73 $16.27   (-2.75%) $16.90 $15.70 621,700 $498.67 M
09/04/2024 $16.27 $16.65   (2.34%) $16.88 $16.01 440,024 $510.32 M
09/03/2024 $16.10 $16.24   (0.87%) $16.35 $15.43 477,036 $497.75 M
08/30/2024 $16.21 $16.13   (-0.49%) $16.45 $15.60 443,326 $494.38 M
08/29/2024 $15.58 $16.25   (4.3%) $16.55 $15.28 643,100 $498.06 M
08/28/2024 $15.66 $15.36   (-1.92%) $15.73 $15.07 333,308 $470.78 M
08/27/2024 $15.50 $15.65   (0.97%) $16.04 $15.21 290,900 $479.67 M
08/26/2024 $14.99 $15.63   (4.27%) $16.14 $14.89 770,700 $479.06 M
08/23/2024 $14.85 $14.89   (0.27%) $15.20 $14.59 429,492 $456.37 M
08/22/2024 $14.63 $14.89   (1.78%) $14.89 $14.19 411,502 $456.37 M
08/21/2024 $14.33 $14.61   (1.95%) $15.43 $14.33 624,200 $447.79 M
08/20/2024 $15.16 $14.14   (-6.73%) $15.40 $13.90 684,300 $433.39 M
08/19/2024 $14.54 $15.13   (4.06%) $15.27 $14.25 801,935 $463.73 M
08/16/2024 $14.23 $14.63   (2.81%) $15.04 $14.01 1.15 M $448.41 M
08/15/2024 $13.17 $14.01   (6.38%) $14.28 $12.65 1.09 M $429.40 M
08/14/2024 $12.10 $12.87   (6.36%) $12.88 $11.73 794,044 $394.46 M
08/13/2024 $11.06 $12.04   (8.86%) $12.12 $11.00 828,400 $369.02 M
08/12/2024 $10.80 $10.76   (-0.37%) $11.48 $10.39 1.06 M $329.79 M
08/09/2024 $8.56 $10.33   (20.68%) $10.72 $8.49 1.48 M $316.61 M
08/08/2024 $7.62 $8.16   (7.09%) $8.32 $7.62 547,200 $250.10 M
08/07/2024 $7.75 $7.40   (-4.52%) $8.07 $7.30 489,300 $226.81 M
08/06/2024 $7.22 $7.25   (0.42%) $7.37 $7.09 208,823 $222.21 M
08/05/2024 $7.11 $7.25   (1.97%) $7.26 $6.81 351,100 $222.21 M
08/02/2024 $7.47 $7.50   (0.4%) $7.58 $7.33 188,200 $227.83 M
08/01/2024 $8.01 $7.67   (-4.24%) $8.12 $7.57 161,011 $232.99 M
07/31/2024 $8.34 $7.99   (-4.2%) $8.34 $7.97 169,628 $242.71 M
07/30/2024 $7.68 $8.25   (7.42%) $8.40 $7.64 337,400 $250.61 M
07/29/2024 $7.75 $7.62   (-1.68%) $7.82 $7.49 219,020 $231.47 M
07/26/2024 $7.72 $7.75   (0.39%) $7.85 $7.62 172,141 $235.42 M
07/25/2024 $7.61 $7.59   (-0.26%) $7.88 $7.51 178,319 $230.56 M
07/24/2024 $7.60 $7.61   (0.13%) $7.88 $7.55 239,550 $231.17 M
07/23/2024 $7.56 $7.63   (0.93%) $7.67 $7.50 263,417 $231.77 M
07/22/2024 $7.08 $7.62   (7.63%) $7.66 $7.08 350,560 $231.47 M
07/19/2024 $7.44 $7.06   (-5.11%) $7.45 $7.05 306,869 $214.46 M
07/18/2024 $7.55 $7.47   (-1.06%) $7.82 $7.44 228,753 $226.91 M
07/17/2024 $7.29 $7.67   (5.21%) $7.73 $7.29 333,965 $232.99 M
07/16/2024 $7.08 $7.29   (2.97%) $7.32 $7.08 207,145 $221.45 M
07/15/2024 $7.02 $7.11   (1.28%) $7.22 $6.94 191,235 $215.98 M
07/12/2024 $6.94 $6.98   (0.58%) $7.05 $6.70 353,023 $212.03 M
07/11/2024 $6.66 $6.86   (3%) $6.93 $6.64 209,955 $208.38 M
07/10/2024 $6.77 $6.55   (-3.25%) $6.82 $6.45 250,201 $198.97 M
07/09/2024 $6.63 $6.74   (1.66%) $6.90 $6.61 272,817 $204.74 M
07/08/2024 $6.28 $6.71   (6.85%) $7.04 $6.28 502,602 $203.83 M
07/05/2024 $6.40 $6.25   (-2.34%) $6.49 $6.14 586,532 $189.85 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to StockNews!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.