HRTG | Heritage Insuran | Historical Data

S&P 500$7,757.17
+0.58%
2m
DOW 30$52,856.09
+0.69%
2m
NASDAQ 100$29,822.52
+1.13%
2m
Russell 2000$276.48
+0.25%
2m
Russell 1000$422.30
+0.59%
2m
S&P 400$3,665.94
+0.40%
2m
S&P 600$1,675.64
+0.08%
2m

Heritage Insuran (HRTG)

NYSE

$37.80+$0.72 (+1.94%)

Price as of Oct 22, 2026 5:29 PM EDT

$1.1B
Market Cap
58.60%
1-Year Change
Insurance - Property & Casualty
Industry

1 Month
+8.58%

Low Price$33.07

High Price$37.08
3 Months
+37.49%

Low Price$27.82

High Price$37.08
1 Year
+58.60%

Low Price$20.88

High Price$37.08

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/21/2026	37.15	37.23	36.26	37.08	+0.27%	168,104
10/20/2026	36.38	37.36	36.26	36.98	+2.92%	229,628
10/19/2026	35.35	36.34	35.01	35.93	+0.45%	217,143
10/16/2026	36.26	36.97	35.63	35.77	-2.29%	284,443
10/15/2026	36.82	37.30	36.33	36.61	+0.88%	171,029
10/14/2026	35.99	36.31	35.11	36.29	+0.22%	181,943
10/13/2026	35.52	36.35	35.28	36.21	+2.35%	226,709
10/12/2026	35.12	35.56	35.12	35.38	+1.58%	167,726
10/09/2026	35.23	35.57	34.71	34.83	-1.14%	147,512
10/08/2026	34.36	35.30	34.22	35.23	+2.00%	297,999
10/07/2026	33.91	34.86	32.86	34.54	+1.08%	161,446
10/06/2026	34.16	34.66	33.89	34.17	+0.53%	135,104
10/05/2026	34.00	34.48	33.89	33.99	0.00%	245,494
10/02/2026	33.90	34.34	33.82	33.99	+0.47%	201,710
10/01/2026	33.31	34.17	33.31	33.83	+2.05%	466,284
09/30/2026	33.34	33.45	32.91	33.15	-1.02%	432,810
09/29/2026	32.96	33.63	32.96	33.49	+0.69%	316,842
09/28/2026	33.41	33.71	33.09	33.26	-0.03%	171,031
09/25/2026	33.41	33.46	32.76	33.27	+0.27%	332,592
09/24/2026	33.18	33.69	33.02	33.18	+0.33%	223,992
09/23/2026	33.30	33.55	32.71	33.07	-1.28%	248,317
09/22/2026	34.15	34.33	33.43	33.50	-1.90%	238,314
09/21/2026	34.64	34.92	34.07	34.15	-0.78%	176,907
09/18/2026	35.00	35.37	34.33	34.42	-2.82%	716,406
09/17/2026	35.26	35.56	34.57	35.42	+1.32%	564,989
09/16/2026	34.59	35.30	34.59	34.96	+0.52%	195,737
09/15/2026	34.56	35.01	33.90	34.78	-0.88%	193,997
09/14/2026	34.95	35.50	34.90	35.09	+1.47%	164,397
09/11/2026	34.90	34.90	34.00	34.58	+0.14%	553,252
09/10/2026	34.49	34.89	34.18	34.53	+1.41%	177,310
09/09/2026	33.97	34.88	33.50	34.05	-1.13%	228,320
09/08/2026	33.85	34.88	33.30	34.44	+1.44%	239,466
09/04/2026	34.52	34.84	33.57	33.95	-2.83%	469,755
09/03/2026	34.83	35.33	34.79	34.94	+1.72%	205,544
09/02/2026	34.15	34.94	34.13	34.35	+1.87%	242,855
09/01/2026	33.95	34.40	33.57	33.72	+0.30%	185,982
08/31/2026	33.84	34.54	33.41	33.62	-0.71%	230,104
08/28/2026	34.14	34.67	33.84	33.86	-0.85%	195,278
08/27/2026	33.75	34.32	33.56	34.15	-0.78%	213,343
08/26/2026	34.16	34.65	33.59	34.42	+0.64%	181,604
08/25/2026	34.53	34.84	33.70	34.20	-1.13%	304,385
08/24/2026	34.00	35.63	33.97	34.59	+2.22%	295,521
08/21/2026	33.59	34.21	33.52	33.84	+0.62%	254,628
08/20/2026	32.99	33.76	32.44	33.63	+0.90%	216,424
08/19/2026	33.75	34.09	33.21	33.33	-1.07%	176,199
08/18/2026	34.50	34.96	33.64	33.69	-1.40%	236,117
08/17/2026	33.93	34.66	33.84	34.17	+0.62%	329,416
08/14/2026	33.29	33.97	33.16	33.96	+2.07%	285,367
08/13/2026	33.19	33.59	32.64	33.27	+0.94%	286,136
08/12/2026	31.98	33.29	31.98	32.96	+2.42%	363,607
08/11/2026	32.74	33.45	32.16	32.18	-1.62%	286,309
08/10/2026	32.51	32.81	31.93	32.71	-0.09%	434,730
08/07/2026	34.81	34.81	32.30	32.74	-7.02%	400,620
08/06/2026	34.54	36.50	31.15	35.21	+16.47%	1,064,912
08/05/2026	30.11	30.56	29.97	30.23	+1.44%	283,391
08/05/2026	$2.05 Earnings
08/04/2026	29.52	30.15	29.23	29.80	-1.39%	300,538
08/03/2026	29.65	30.27	29.62	30.22	+2.89%	372,391
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