5 DAY PERFORMANCE
+0.66%
1 MONTH PERFORMANCE
-10.94%
3 MONTH PERFORMANCE
+10.28%
6 MONTH PERFORMANCE
+23.57%
YEAR-TO-DATE PERFORMANCE
-10.94%
1 YEAR PERFORMANCE
+136.69%
Heritage Insurance Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $26.18 | $26.07 (-0.42%) | $26.53 | $25.77 | 222.60 K | $805.25 M |
| 01/29/2026 | $26.00 | $26.44 (1.69%) | $26.79 | $25.91 | 207.62 K | $816.68 M |
| 01/28/2026 | $25.27 | $25.72 (1.78%) | $26.08 | $25.16 | 189.23 K | $794.44 M |
| 01/27/2026 | $25.72 | $25.40 (-1.24%) | $26.04 | $25.10 | 222.30 K | $784.56 M |
| 01/26/2026 | $25.50 | $25.89 (1.53%) | $26.48 | $25.41 | 188.02 K | $799.69 M |
| 01/23/2026 | $26.20 | $25.49 (-2.71%) | $26.20 | $25.05 | 242.20 K | $787.34 M |
| 01/22/2026 | $25.77 | $25.90 (0.5%) | $26.15 | $25.45 | 228.34 K | $800.00 M |
| 01/21/2026 | $25.91 | $25.93 (0.08%) | $26.23 | $25.37 | 241.71 K | $800.93 M |
| 01/20/2026 | $26.10 | $25.67 (-1.65%) | $26.67 | $25.61 | 220.30 K | $792.90 M |
| 01/16/2026 | $25.81 | $26.12 (1.2%) | $26.74 | $25.80 | 280.80 K | $806.80 M |
| 01/15/2026 | $25.96 | $25.85 (-0.42%) | $26.63 | $25.83 | 280.84 K | $798.46 M |
| 01/14/2026 | $25.51 | $26.00 (1.92%) | $26.18 | $25.51 | 389.20 K | $803.09 M |
| 01/13/2026 | $26.77 | $25.48 (-4.82%) | $26.91 | $25.37 | 300.48 K | $787.03 M |
| 01/12/2026 | $26.55 | $26.79 (0.9%) | $27.05 | $26.29 | 257.80 K | $827.49 M |
| 01/09/2026 | $27.26 | $26.60 (-2.42%) | $27.36 | $26.55 | 236.62 K | $821.63 M |
| 01/08/2026 | $26.58 | $27.23 (2.45%) | $27.50 | $26.42 | 295.41 K | $841.08 M |
| 01/07/2026 | $26.15 | $26.45 (1.15%) | $26.94 | $25.57 | 473.97 K | $816.99 M |
| 01/06/2026 | $26.83 | $26.26 (-2.12%) | $27.47 | $24.87 | 759.55 K | $811.12 M |
| 01/05/2026 | $26.86 | $26.92 (0.22%) | $27.56 | $26.52 | 438.80 K | $831.51 M |
| 01/02/2026 | $28.81 | $27.28 (-5.31%) | $28.81 | $26.51 | 511.10 K | $842.63 M |
| 12/31/2025 | $28.98 | $29.26 (0.97%) | $29.30 | $28.67 | 288.52 K | $903.79 M |
| 12/30/2025 | $29.35 | $29.29 (-0.2%) | $29.47 | $28.95 | 138.71 K | $904.71 M |
| 12/29/2025 | $29.05 | $29.54 (1.69%) | $29.67 | $28.82 | 213.05 K | $912.44 M |
| 12/26/2025 | $29.85 | $28.99 (-2.88%) | $29.85 | $28.86 | 153.80 K | $895.45 M |
| 12/24/2025 | $29.99 | $29.78 (-0.7%) | $30.19 | $29.37 | 93.42 K | $919.85 M |
| 12/23/2025 | $29.59 | $30.17 (1.96%) | $30.20 | $29.48 | 157.11 K | $931.90 M |
| 12/22/2025 | $29.41 | $29.61 (0.68%) | $29.97 | $29.01 | 243.13 K | $914.60 M |
| 12/19/2025 | $29.72 | $28.96 (-2.56%) | $30.29 | $28.59 | 615.70 K | $894.52 M |
| 12/18/2025 | $29.21 | $29.91 (2.4%) | $30.57 | $29.14 | 407.33 K | $923.87 M |
| 12/17/2025 | $29.19 | $29.44 (0.86%) | $29.56 | $28.82 | 227.00 K | $909.35 M |
| 12/16/2025 | $29.07 | $29.07 (0%) | $29.77 | $28.90 | 245.54 K | $897.92 M |
| 12/15/2025 | $29.34 | $29.57 (0.78%) | $30.06 | $29.03 | 378.02 K | $913.36 M |
| 12/12/2025 | $28.88 | $29.08 (0.69%) | $29.36 | $28.37 | 286.01 K | $898.23 M |
| 12/11/2025 | $27.65 | $28.79 (4.12%) | $29.00 | $27.65 | 287.82 K | $889.27 M |
| 12/10/2025 | $27.82 | $27.45 (-1.33%) | $28.27 | $27.42 | 305.34 K | $847.88 M |
| 12/09/2025 | $27.70 | $28.20 (1.81%) | $28.65 | $27.53 | 252.40 K | $871.05 M |
| 12/08/2025 | $26.99 | $27.53 (2%) | $27.79 | $26.70 | 483.24 K | $850.35 M |
| 12/05/2025 | $28.11 | $26.73 (-4.91%) | $28.34 | $25.95 | 558.26 K | $825.64 M |
| 12/04/2025 | $28.51 | $28.32 (-0.67%) | $28.78 | $28.27 | 234.40 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 |
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.
