5 DAY PERFORMANCE
+0.64%
1 MONTH PERFORMANCE
+28.27%
3 MONTH PERFORMANCE
+73.90%
6 MONTH PERFORMANCE
+76.00%
YEAR-TO-DATE PERFORMANCE
+56.36%
1 YEAR PERFORMANCE
+85.31%
Heritage Insurance Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $19.10 | $18.90 (-1.05%) | $19.15 | $18.12 | 326,480 | $578.25 M |
| 04/29/2025 | $18.81 | $19.13 (1.7%) | $19.32 | $18.68 | 259,793 | $585.29 M |
| 04/28/2025 | $18.80 | $18.89 (0.48%) | $18.93 | $18.18 | 436,087 | $577.95 M |
| 04/25/2025 | $18.95 | $18.80 (-0.79%) | $18.95 | $17.87 | 408,916 | $575.19 M |
| 04/24/2025 | $19.02 | $19.05 (0.16%) | $19.31 | $18.41 | 445,800 | $582.84 M |
| 04/23/2025 | $19.77 | $19.04 (-3.69%) | $19.93 | $18.80 | 616,734 | $582.54 M |
| 04/22/2025 | $18.98 | $19.35 (1.95%) | $19.90 | $18.76 | 535,928 | $592.02 M |
| 04/21/2025 | $19.00 | $18.72 (-1.47%) | $19.60 | $18.32 | 691,452 | $572.74 M |
| 04/17/2025 | $17.71 | $18.87 (6.55%) | $18.91 | $17.60 | 560,301 | $577.33 M |
| 04/16/2025 | $17.27 | $17.80 (3.07%) | $18.10 | $17.05 | 356,633 | $544.60 M |
| 04/15/2025 | $17.53 | $17.30 (-1.31%) | $18.07 | $17.10 | 388,541 | $529.30 M |
| 04/14/2025 | $16.53 | $17.43 (5.44%) | $17.75 | $16.50 | 579,343 | $533.28 M |
| 04/11/2025 | $16.14 | $16.23 (0.56%) | $16.72 | $15.85 | 348,492 | $496.56 M |
| 04/10/2025 | $15.04 | $16.13 (7.25%) | $16.40 | $14.78 | 330,227 | $493.50 M |
| 04/09/2025 | $14.42 | $15.16 (5.13%) | $15.95 | $14.22 | 384,131 | $463.83 M |
| 04/08/2025 | $14.92 | $14.76 (-1.07%) | $15.47 | $14.44 | 385,404 | $451.59 M |
| 04/07/2025 | $13.96 | $14.29 (2.36%) | $14.94 | $13.28 | 380,200 | $437.21 M |
| 04/04/2025 | $15.15 | $14.43 (-4.75%) | $15.58 | $14.25 | 369,800 | $441.49 M |
| 04/03/2025 | $15.18 | $15.62 (2.9%) | $15.80 | $14.71 | 375,122 | $477.90 M |
| 04/02/2025 | $14.83 | $15.53 (4.72%) | $15.58 | $14.79 | 286,330 | $475.15 M |
| 04/01/2025 | $14.54 | $15.13 (4.06%) | $15.49 | $14.54 | 300,857 | $462.91 M |
| 03/31/2025 | $14.21 | $14.42 (1.48%) | $15.28 | $14.10 | 324,242 | $441.18 M |
| 03/28/2025 | $13.95 | $14.75 (5.73%) | $14.84 | $13.64 | 253,346 | $451.28 M |
| 03/27/2025 | $13.91 | $13.78 (-0.93%) | $14.17 | $13.62 | 133,337 | $421.60 M |
| 03/26/2025 | $13.95 | $13.88 (-0.5%) | $14.28 | $13.77 | 173,507 | $424.66 M |
| 03/25/2025 | $13.86 | $13.97 (0.79%) | $14.10 | $13.80 | 210,300 | $427.42 M |
| 03/24/2025 | $13.57 | $13.82 (1.84%) | $13.89 | $13.57 | 115,300 | $422.83 M |
| 03/21/2025 | $13.55 | $13.57 (0.15%) | $13.90 | $13.51 | 284,500 | $415.18 M |
| 03/20/2025 | $13.80 | $13.78 (-0.14%) | $14.11 | $13.68 | 154,407 | $421.60 M |
| 03/19/2025 | $13.82 | $13.89 (0.51%) | $13.98 | $13.41 | 208,922 | $424.97 M |
| 03/18/2025 | $13.32 | $13.88 (4.2%) | $14.33 | $13.25 | 322,600 | $424.66 M |
| 03/17/2025 | $13.59 | $12.79 (-5.89%) | $13.80 | $12.67 | 243,115 | $391.31 M |
| 03/14/2025 | $12.77 | $13.72 (7.44%) | $13.95 | $12.59 | 370,414 | $420.80 M |
| 03/13/2025 | $11.90 | $12.53 (5.29%) | $12.78 | $11.87 | 250,202 | $384.30 M |
| 03/12/2025 | $12.25 | $12.00 (-2.04%) | $12.25 | $9.89 | 700,708 | $368.05 M |
| 03/11/2025 | $11.20 | $11.88 (6.07%) | $11.94 | $11.20 | 214,148 | $364.37 M |
| 03/10/2025 | $11.14 | $11.30 (1.44%) | $11.66 | $11.14 | 180,600 | $346.58 M |
| 03/07/2025 | $11.50 | $11.38 (-1.04%) | $11.67 | $11.10 | 137,414 | $347.89 M |
| 03/06/2025 | $11.51 | $11.47 (-0.35%) | $11.70 | $11.30 | 142,922 | $350.64 M |
| 03/05/2025 | $11.55 | $11.77 (1.9%) | $11.77 | $11.43 | 108,534 | $359.81 M |
| 03/04/2025 | $11.48 | $11.54 (0.52%) | $11.80 | $11.41 | 128,000 | $352.78 M |
| 03/03/2025 | $11.83 | $11.68 (-1.27%) | $12.12 | $11.59 | 172,300 | $357.06 M |
| 02/28/2025 | $11.53 | $11.75 (1.91%) | $11.79 | $11.32 | 114,335 | $359.20 M |
| 02/27/2025 | $11.64 | $11.52 (-1.03%) | $11.74 | $11.48 | 90,700 | $352.17 M |
| 02/26/2025 | $11.37 | $11.67 (2.64%) | $11.67 | $11.35 | 114,913 | $356.75 M |
| 02/25/2025 | $11.35 | $11.39 (0.35%) | $11.60 | $11.21 | 143,700 | $348.19 M |
| 02/24/2025 | $11.10 | $11.25 (1.35%) | $11.38 | $10.94 | 184,943 | $343.91 M |
| 02/21/2025 | $11.96 | $11.08 (-7.36%) | $12.11 | $11.06 | 160,100 | $338.72 M |
| 02/20/2025 | $12.02 | $11.78 (-2%) | $12.02 | $11.64 | 95,600 | $360.12 M |
| 02/19/2025 | $12.35 | $12.16 (-1.54%) | $12.35 | $11.86 | 134,600 | $371.73 M |
| 02/18/2025 | $12.81 | $12.40 (-3.2%) | $12.89 | $12.33 | 190,208 | $379.07 M |
| 02/14/2025 | $12.37 | $12.67 (2.43%) | $12.91 | $12.37 | 188,539 | $387.32 M |
| 02/13/2025 | $11.89 | $12.29 (3.36%) | $12.52 | $11.84 | 252,331 | $375.71 M |
| 02/12/2025 | $11.54 | $11.88 (2.95%) | $11.90 | $11.20 | 194,200 | $363.17 M |
| 02/11/2025 | $11.67 | $11.78 (0.94%) | $11.89 | $11.38 | 157,900 | $360.12 M |
| 02/10/2025 | $11.39 | $11.75 (3.16%) | $11.91 | $11.28 | 294,304 | $359.20 M |
| 02/07/2025 | $11.64 | $11.31 (-2.84%) | $11.67 | $11.25 | 139,100 | $345.75 M |
| 02/06/2025 | $11.65 | $11.64 (-0.09%) | $11.79 | $11.33 | 126,800 | $355.84 M |
| 02/05/2025 | $11.29 | $11.62 (2.92%) | $11.62 | $11.13 | 153,000 | $355.23 M |
| 02/04/2025 | $11.14 | $11.17 (0.27%) | $11.33 | $11.00 | 158,954 | $341.47 M |
| 02/03/2025 | $10.75 | $11.05 (2.79%) | $11.12 | $10.56 | 169,924 | $337.80 M |
| 01/31/2025 | $10.94 | $11.01 (0.64%) | $11.24 | $10.74 | 213,807 | $336.58 M |
| 01/30/2025 | $11.39 | $10.88 (-4.48%) | $11.64 | $10.82 | 208,323 | $332.60 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.
