Get the Stockscreener App
8.15
2.26%
+0.18
After Hours:
8.05
-0.10
-1.23%
Heritage Insurance Holdings Inc. Stock (HRTG) Price History
The historical daily chart and data for Heritage Insurance Holdings Inc. stock (HRTG), show that the latest closing stock price as of May 03, 2024, is $8.15.
- Heritage Insurance Holdings Inc. all-time high stock price is $27.28, occurred on July 17, 2015.
- The lowest Heritage Insurance Holdings Inc. stock price recorded was $1.12 on November 10, 2022. Since then, Heritage Insurance Holdings Inc.'s stock price has risen over 627.68% to $8.15 now.
- The 52-week high stock price for HRTG is $11.23, representing a 37.79% increase from the current share price, occurred on April 01, 2024.
- The 52-week low stock price for HRTG is $3.23, indicating a -60.37% decrease from the current share price, occurred on May 05, 2023.
- The closing price of Heritage Insurance Holdings Inc. (HRTG) stock in the beginning of 2023 was $5.89. The stock closed the year at $1.80, a loss of over -69.44% for the year.
The table below shows more information about HRTG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 03, 2024 | $8.34 | $7.75 | $0.59 | 510,645.0 | +2.26% |
| May 02, 2024 | $8.60 | $6.91 | $1.69 | 1,955,842.0 | -22.55% |
| May 01, 2024 | $10.47 | $9.95 | $0.52 | 399,586.0 | +0.78% |
| Apr 30, 2024 | $10.29 | $10.10 | $0.1899 | 145,954.0 | -0.58% |
| Apr 29, 2024 | $10.47 | $10.03 | $0.44 | 387,174.0 | -0.19% |
| Apr 26, 2024 | $10.49 | $10.12 | $0.37 | 230,580.0 | -1.34% |
| Apr 25, 2024 | $10.48 | $10.02 | $0.46 | 162,782.0 | -0.67% |
| Apr 24, 2024 | $10.67 | $10.20 | $0.47 | 269,727.0 | +2.94% |
| Apr 23, 2024 | $10.36 | $9.40 | $0.96 | 415,464.0 | +7.37% |
| Apr 22, 2024 | $9.77 | $9.48 | $0.2863 | 186,008.0 | -0.84% |
| Apr 19, 2024 | $9.60 | $9.30 | $0.3046 | 298,105.0 | +0.95% |
| Apr 18, 2024 | $9.63 | $9.22 | $0.41 | 236,436.0 | +2.37% |
| Apr 17, 2024 | $9.46 | $9.18 | $0.28 | 239,403.0 | -1.17% |
| Apr 16, 2024 | $9.48 | $9.19 | $0.29 | 310,527.0 | -0.64% |
| Apr 15, 2024 | $9.85 | $9.36 | $0.49 | 412,488.0 | +0.11% |
| Apr 12, 2024 | $9.95 | $9.41 | $0.54 | 294,498.0 | -5.79% |
| Apr 11, 2024 | $10.09 | $9.80 | $0.29 | 232,097.0 | +1.11% |
| Apr 10, 2024 | $10.38 | $9.77 | $0.61 | 357,545.0 | -4.07% |
| Apr 09, 2024 | $10.45 | $10.12 | $0.33 | 279,070.0 | -0.96% |
| Apr 08, 2024 | $10.60 | $10.17 | $0.43 | 236,283.0 | +1.17% |
| Apr 05, 2024 | $10.55 | $10.01 | $0.54 | 366,007.0 | -2.28% |
| Apr 04, 2024 | $11.04 | $10.43 | $0.61 | 497,278.0 | -3.04% |
Heritage Insurance Holdings Inc. Stock (HRTG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Heritage Insurance Holdings Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HRTG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Heritage Insurance Holdings Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Heritage Insurance Holdings Inc. Stock (HRTG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $10.47 | $6.91 | $3.56 | 3,376,718.0 | -20.18% |
| Apr, 2024 | $11.23 | $9.18 | $2.05 | 6,955,058.0 | -4.13% |
| Mar, 2024 | $11.07 | $6.62 | $4.45 | 12,484,160.0 | +53.02% |
| Feb, 2024 | $7.57 | $5.51 | $2.06 | 5,593,367.0 | +15.61% |
| Jan, 2024 | $6.63 | $5.95 | $0.6806 | 7,309,625.0 | -7.67% |
Heritage Insurance Holdings Inc. Stock (HRTG) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $9.32 | $6.35 | $2.97 | 12,494,411.0 | -25.82% |
| Nov, 2023 | $9.79 | $5.82 | $3.97 | 11,056,033.0 | +48.73% |
| Oct, 2023 | $6.70 | $5.03 | $1.67 | 6,331,563.0 | -8.94% |
| Sep, 2023 | $6.70 | $4.28 | $2.42 | 6,123,097.0 | +22.22% |
| Aug, 2023 | $6.09 | $4.25 | $1.84 | 5,083,135.0 | +17.74% |
| Jul, 2023 | $4.86 | $3.82 | $1.04 | 1,750,732.0 | +17.14% |
| Jun, 2023 | $5.11 | $3.73 | $1.38 | 2,803,190.0 | -12.90% |
| May, 2023 | $5.23 | $3.20 | $2.03 | 4,428,500.0 | +36.84% |
| Apr, 2023 | $3.60 | $2.85 | $0.75 | 1,916,519.0 | +4.87% |
| Mar, 2023 | $3.92 | $2.53 | $1.39 | 5,919,432.0 | +20.78% |
| Feb, 2023 | $2.68 | $1.88 | $0.80 | 2,212,480.0 | +1.19% |
| Jan, 2023 | $2.63 | $1.77 | $0.86 | 1,783,212.0 | +40.00% |
Heritage Insurance Holdings Inc. Stock (HRTG) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $2.01 | $1.47 | $0.54 | 2,957,717.0 | +9.09% |
| Nov, 2022 | $1.78 | $1.12 | $0.66 | 4,384,741.0 | +10.00% |
| Oct, 2022 | $2.51 | $1.29 | $1.22 | 3,313,502.0 | -33.63% |
| Sep, 2022 | $3.10 | $2.08 | $1.02 | 2,405,989.0 | -14.39% |
| Aug, 2022 | $3.58 | $2.28 | $1.30 | 3,379,030.0 | +1.93% |
| Jul, 2022 | $2.98 | $2.26 | $0.72 | 2,571,706.0 | -1.89% |
| Jun, 2022 | $4.05 | $2.53 | $1.52 | 9,252,589.0 | -27.87% |
| May, 2022 | $4.27 | $2.85 | $1.42 | 7,163,163.0 | -14.08% |
| Apr, 2022 | $7.15 | $4.25 | $2.90 | 3,570,489.0 | -40.34% |
| Mar, 2022 | $7.37 | $5.30 | $2.07 | 4,872,645.0 | +27.96% |
| Feb, 2022 | $6.24 | $5.33 | $0.91 | 3,487,779.0 | -10.43% |
| Jan, 2022 | $6.84 | $5.71 | $1.13 | 3,639,707.0 | +5.95% |
0.40%
0.67%
Cap:
|
Volume (24h):