Get the Stockscreener App
28.32
0.60%
0.17
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 December 04, 2025, is $28.32.
- Heritage Insurance Holdings Inc all-time high stock price is $31.98, occurred on November 17, 2025.
- 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 2,429% to $28.32 now.
- The 52-week high stock price for HRTG is $31.98, representing a 12.92% increase from the current share price, occurred on November 17, 2025.
- The 52-week low stock price for HRTG is $9.89, indicating a -65.08% decrease from the current share price, occurred on March 12, 2025.
- The closing price of Heritage Insurance Holdings Inc (HRTG) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Dec 04, 2025 | $28.78 | $28.27 | $0.5104 | 234,353.0 | +0.60% |
| Dec 03, 2025 | $28.62 | $27.15 | $1.47 | 440,212.0 | -0.18% |
| Dec 02, 2025 | $28.90 | $28.19 | $0.71 | 214,333.0 | -1.30% |
| Dec 01, 2025 | $29.32 | $28.19 | $1.13 | 288,027.0 | -1.65% |
| Nov 28, 2025 | $29.26 | $28.61 | $0.65 | 142,706.0 | +1.50% |
| Nov 26, 2025 | $29.15 | $28.43 | $0.715 | 233,962.0 | -0.69% |
| Nov 25, 2025 | $29.15 | $28.30 | $0.85 | 329,222.0 | +2.02% |
| Nov 24, 2025 | $28.86 | $26.88 | $1.98 | 894,571.0 | +4.24% |
| Nov 21, 2025 | $27.52 | $25.85 | $1.67 | 491,880.0 | +3.32% |
| Nov 20, 2025 | $28.81 | $25.93 | $2.88 | 830,356.0 | -7.45% |
| Nov 19, 2025 | $29.63 | $28.01 | $1.62 | 417,007.0 | -2.95% |
| Nov 18, 2025 | $30.15 | $29.06 | $1.09 | 505,378.0 | -3.25% |
| Nov 17, 2025 | $31.98 | $30.05 | $1.93 | 540,084.0 | -3.08% |
| Nov 14, 2025 | $31.63 | $29.70 | $1.93 | 583,213.0 | +0.97% |
| Nov 13, 2025 | $31.10 | $29.70 | $1.40 | 591,418.0 | +3.42% |
| Nov 12, 2025 | $30.75 | $29.66 | $1.09 | 502,073.0 | +0.98% |
| Nov 11, 2025 | $29.58 | $28.62 | $0.96 | 383,302.0 | +2.14% |
| Nov 10, 2025 | $30.41 | $27.64 | $2.77 | 724,685.0 | -2.13% |
| Nov 07, 2025 | $29.96 | $27.72 | $2.24 | 828,005.0 | +6.07% |
| Nov 06, 2025 | $27.99 | $25.75 | $2.24 | 896,580.0 | +12.48% |
| Nov 05, 2025 | $24.92 | $23.81 | $1.11 | 368,128.0 | +3.55% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $29.32 | $27.15 | $2.17 | 1,411,278.0 | -2.51% |
| Nov, 2025 | $31.98 | $23.02 | $8.96 | 9,788,385.0 | +22.94% |
| Oct, 2025 | $28.00 | $22.55 | $5.45 | 10,064,298.0 | -6.16% |
| Sep, 2025 | $29.10 | $22.01 | $7.09 | 12,037,009.0 | +10.58% |
| Aug, 2025 | $23.48 | $16.82 | $6.66 | 9,841,039.0 | +7.97% |
| Jul, 2025 | $24.77 | $20.26 | $4.51 | 7,691,563.0 | -15.44% |
| Jun, 2025 | $25.80 | $21.70 | $4.10 | 10,185,541.0 | +1.92% |
| May, 2025 | $26.64 | $18.67 | $7.97 | 11,987,090.0 | +29.47% |
| Apr, 2025 | $19.93 | $13.28 | $6.65 | 8,696,879.0 | +31.07% |
| Mar, 2025 | $15.28 | $9.89 | $5.39 | 4,639,870.0 | +22.72% |
| Feb, 2025 | $12.91 | $10.56 | $2.35 | 2,958,922.0 | +6.72% |
| Jan, 2025 | $12.80 | $10.63 | $2.17 | 3,311,551.0 | -9.01% |
Heritage Insurance Holdings Inc Stock (HRTG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $13.05 | $11.21 | $1.84 | 3,464,170.0 | -4.26% |
| Nov, 2024 | $12.85 | $9.71 | $3.14 | 5,821,084.0 | +20.10% |
| Oct, 2024 | $12.31 | $8.70 | $3.61 | 14,859,639.0 | -15.44% |
| Sep, 2024 | $16.90 | $11.95 | $4.95 | 11,270,784.0 | -24.12% |
| Aug, 2024 | $16.55 | $6.81 | $9.74 | 13,560,525.0 | +101.88% |
| Jul, 2024 | $8.40 | $6.14 | $2.26 | 7,176,894.0 | +12.85% |
| Jun, 2024 | $8.60 | $6.71 | $1.89 | 9,438,968.0 | -16.71% |
| May, 2024 | $10.47 | $6.91 | $3.56 | 9,551,229.0 | -16.75% |
| 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% |
2.06%
0.16%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):