HRTG
Heritage Insuran (HRTG)
NYSE
$29.36-$0.02 (-0.05%)
Price as of Jul 31, 2026 7:34 PM EDT
  • $889.1M
    Market Cap
  • 39.79%
    1-Year Change
  • Insurance - Property & Casualty
    Industry
  • 1 Month
    +12.62%
    Low Price$26.23
    High Price$29.97
  • 3 Months
    +0.17%
    Low Price$20.88
    High Price$29.97
  • 1 Year
    +39.79%
    Low Price$19.02
    High Price$31.14
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
29.47
29.71
29.10
29.37
-2.00%
233,537
07/30/2026
29.39
30.13
28.63
29.97
+0.44%
772,891
07/29/2026
29.44
30.15
29.31
29.84
-0.17%
249,594
07/28/2026
28.92
29.94
28.92
29.89
+4.73%
327,293
07/27/2026
27.86
28.77
27.86
28.54
+2.59%
247,500
07/24/2026
26.43
28.00
26.43
27.82
+5.86%
230,758
07/23/2026
26.29
26.47
25.70
26.28
+0.19%
241,649
07/22/2026
26.72
26.72
26.05
26.23
-2.74%
191,557
07/21/2026
27.02
27.69
26.68
26.97
-1.68%
219,472
07/20/2026
26.80
27.90
26.80
27.43
+1.44%
258,182
07/17/2026
26.82
27.36
26.82
27.04
+1.81%
218,740
07/16/2026
26.17
26.99
26.17
26.56
+1.18%
214,492
07/15/2026
27.73
27.73
25.86
26.25
-4.55%
320,802
07/14/2026
27.96
28.42
27.50
27.50
-3.13%
237,547
07/13/2026
28.29
28.48
27.72
28.39
+1.18%
268,621
07/10/2026
27.39
28.11
27.04
28.06
+3.47%
205,775
07/09/2026
27.31
27.31
26.80
27.12
-0.48%
218,293
07/08/2026
27.13
27.45
26.81
27.25
+0.18%
206,274
07/07/2026
27.64
27.98
26.92
27.20
-0.84%
244,799
07/06/2026
27.12
27.50
26.88
27.43
+1.14%
267,479
07/02/2026
27.00
27.81
26.65
27.12
+1.16%
397,400
07/01/2026
26.44
27.04
26.25
26.81
+2.80%
459,663
06/30/2026
26.30
26.40
25.58
26.08
-0.84%
466,888
06/29/2026
25.74
26.46
25.24
26.30
+1.70%
451,268
06/26/2026
24.52
25.88
24.52
25.86
+6.29%
1,409,898
06/25/2026
24.97
25.65
23.97
24.33
-4.74%
488,715
06/24/2026
24.89
25.71
24.28
25.54
+2.36%
581,960
06/23/2026
24.15
25.04
24.01
24.95
+4.88%
401,876
06/22/2026
23.27
24.79
23.04
23.79
+2.23%
560,457
06/18/2026
23.28
23.60
23.07
23.27
+0.43%
648,650
06/17/2026
22.82
23.32
22.82
23.17
+0.43%
324,129
06/16/2026
22.57
23.11
22.57
23.07
+3.45%
385,968
06/15/2026
22.33
22.72
22.13
22.30
-0.67%
381,459
06/12/2026
22.47
22.61
22.11
22.45
+0.58%
248,188
06/11/2026
22.32
22.76
22.24
22.32
+0.54%
341,425
06/10/2026
21.86
22.62
21.85
22.20
+2.68%
366,311
06/09/2026
21.75
22.21
21.54
21.62
+0.42%
360,233
06/08/2026
21.83
22.23
21.53
21.53
-2.84%
311,867
06/05/2026
21.63
22.23
21.51
22.16
+4.43%
566,774
06/04/2026
20.93
21.85
20.79
21.22
+1.63%
722,137
06/03/2026
20.83
21.11
20.48
20.88
-1.51%
637,716
06/02/2026
21.34
21.63
20.96
21.20
-0.84%
700,506
06/01/2026
21.88
22.29
21.37
21.38
-1.38%
560,739
05/29/2026
21.99
22.17
21.45
21.68
-1.45%
482,379
05/28/2026
22.03
22.51
21.86
22.00
-0.72%
309,501
05/27/2026
22.71
22.88
22.00
22.16
-1.99%
397,809
05/26/2026
22.95
23.33
22.49
22.61
-1.18%
337,984
05/22/2026
23.22
23.56
22.87
22.88
-2.43%
314,112
05/21/2026
23.89
24.49
23.16
23.45
+0.77%
502,757
05/20/2026
23.13
23.45
22.61
23.27
+0.52%
748,975
05/19/2026
24.39
24.39
23.04
23.15
-3.50%
517,772
05/18/2026
23.35
24.47
23.29
23.99
+2.43%
560,670
05/15/2026
22.49
23.69
22.49
23.42
+4.09%
617,146
05/14/2026
21.97
22.88
21.85
22.50
+2.18%
542,839
05/13/2026
22.84
23.27
21.93
22.02
-4.30%
836,080
05/12/2026
21.51
23.02
21.50
23.01
+3.74%
748,829
05/11/2026
22.51
23.08
21.61
22.18
-1.03%
854,846
05/08/2026
24.44
24.60
20.98
22.41
-20.05%
1,789,577
05/07/2026
28.42
29.39
28.02
28.03
-2.40%
381,322
05/07/2026
$1.19 Earnings
05/06/2026
29.41
29.41
28.23
28.72
-1.03%
220,818
05/05/2026
28.50
29.05
28.39
29.02
+2.08%
256,700
05/04/2026
28.59
29.07
28.17
28.43
-1.04%
238,882
05/01/2026
29.63
29.73
28.71
28.73
-2.01%
210,731
04/30/2026
29.05
29.55
28.97
29.32
-0.37%
223,927
04/29/2026
30.04
30.43
29.18
29.43
-2.97%
317,800
04/28/2026
30.25
31.16
30.08
30.33
+1.44%
295,215
04/27/2026
28.82
30.35
28.76
29.90
+2.15%
480,635
04/24/2026
27.71
29.33
27.20
29.27
+4.65%
460,747
04/23/2026
27.64
28.74
27.44
27.97
+1.45%
368,330
04/22/2026
26.95
27.60
26.65
27.57
+2.49%
263,217
04/21/2026
27.44
27.44
26.75
26.90
-1.50%
202,434
04/20/2026
27.34
28.73
27.20
27.31
+0.33%
324,280
04/17/2026
27.00
27.77
26.94
27.22
-0.26%
320,974
04/16/2026
26.59
27.32
26.35
27.29
+2.29%
220,970
04/15/2026
26.39
26.87
26.39
26.68
+1.18%
197,802
04/14/2026
26.62
26.95
26.28
26.37
-1.27%
246,696
04/13/2026
26.14
26.77
26.14
26.71
+2.10%
209,328
04/10/2026
26.93
26.93
25.94
26.16
-3.33%
209,274
04/09/2026
26.43
27.68
26.43
27.06
+1.65%
343,643
04/08/2026
26.78
27.09
26.49
26.62
+0.23%
188,650
04/07/2026
26.42
26.77
26.33
26.56
-0.26%
179,975
04/06/2026
26.05
26.70
25.80
26.63
+1.68%
166,834
04/02/2026
24.98
26.30
24.55
26.19
+3.97%
394,276
04/01/2026
26.24
26.37
25.17
25.19
-4.04%
357,703
03/31/2026
26.73
26.82
25.96
26.25
-0.04%
416,202
03/30/2026
26.11
26.45
25.88
26.26
+1.74%
237,113
03/27/2026
26.52
26.74
25.71
25.81
-2.57%
195,963
03/26/2026
26.31
26.72
26.29
26.49
+0.38%
169,919
03/25/2026
27.08
27.20
26.30
26.39
-0.98%
194,712
03/24/2026
26.38
26.94
26.21
26.65
-0.49%
155,440
03/23/2026
26.02
27.25
25.93
26.78
+4.41%
354,434
03/20/2026
26.09
26.36
25.08
25.65
-3.64%
512,542
03/19/2026
27.41
27.61
26.21
26.62
-2.42%
381,556
03/18/2026
28.00
28.05
27.13
27.28
-2.81%
186,881
03/17/2026
28.71
29.11
28.05
28.07
-1.34%
210,163
03/16/2026
28.58
29.00
28.34
28.45
+0.78%
315,623
03/13/2026
28.43
28.68
27.54
28.23
+0.32%
271,668
03/12/2026
26.64
28.16
26.50
28.14
+5.00%
513,779
03/11/2026
26.12
27.31
26.12
26.80
+0.90%
446,271