-
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 |