Heritage Insurance Holdings, Inc. (HRTG) Charts

NYSE Currency in USD Disclaimer

$11.81

north_east $0.29 (2.52%)
Day's range
$11.21
Day's range
$11.99

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