Heritage Insurance Holdings Inc (HRTG)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0701 | -0.302546396202 | 23.17 | 23.3 | 22.0182 | 440500 | 22.66456074 | CS |
| 4 | -0.3501 | -1.49296375267 | 23.45 | 25.8 | 21.8 | 475823 | 23.76351376 | CS |
| 12 | 8.5599 | 58.871389271 | 14.54 | 26.64 | 13.275 | 494335 | 21.92685932 | CS |
| 26 | 11.3399 | 96.4277210884 | 11.76 | 26.64 | 9.89 | 332772 | 19.05864949 | CS |
| 52 | 15.9099 | 221.278164117 | 7.19 | 26.64 | 6.14 | 396647 | 14.67197211 | CS |
| 156 | 19.9999 | 645.158064516 | 3.1 | 26.64 | 1.12 | 309226 | 9.62815754 | CS |
| 260 | 10.6799 | 85.9895330113 | 12.42 | 26.64 | 1.12 | 253410 | 9.11926242 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750804800 | 22.73 | -0.53 | -2.28 | 23.26 | 23.43 | 21.94 | 431876 |
| 1750718400 | 23.26 | 0.82 | 3.65 | 22.37 | 23.3 | 22.0182 | 511838 |
| 1750459200 | 22.44 | 0.11 | 0.49 | 22.63 | 22.95 | 22.32 | 519009 |
| 1750286400 | 22.33 | -0.16 | -0.71 | 22.55 | 22.8467 | 22.12 | 378681 |
| 1750200000 | 22.49 | -0.92 | -3.93 | 23.17 | 23.275 | 22.28 | 352471 |
| 1750113600 | 23.41 | 0.4 | 1.74 | 23.17 | 23.815 | 23.17 | 474464 |
| 1749854400 | 23.01 | -0.87 | -3.64 | 23.44 | 23.74 | 22.79 | 346664 |
| 1749768000 | 23.88 | 0.63 | 2.71 | 23.7 | 24.2299 | 23.4429 | 402084 |
| 1749681600 | 23.25 | -0.28 | -1.19 | 23.22 | 23.75 | 23.05 | 359012 |
| 1749595200 | 23.53 | -0.07 | -0.30 | 23.54 | 23.8657 | 22.5888 | 411058 |
| 1749508800 | 23.6 | -1.44 | -5.75 | 24.75 | 24.75 | 21.8 | 1008037 |
| 1749249600 | 25.04 | 0.74 | 3.05 | 24.51 | 25.08 | 24.01 | 379679 |
| 1749163200 | 24.3 | 0.25 | 1.04 | 24.23 | 24.5089 | 23.885 | 289570 |
| 1749076800 | 24.05 | -0.56 | -2.28 | 24.7 | 24.95 | 23.8423 | 335152 |
| 1748990400 | 24.61 | -0.86 | -3.38 | 25.5 | 25.51 | 23.2533 | 777923 |
| 1748904000 | 25.47 | 1 | 4.09 | 24.5 | 25.8 | 24.09 | 645225 |
| 1748644800 | 24.47 | 0.75 | 3.16 | 23.77 | 24.81 | 23.64 | 546822 |
| 1748558400 | 23.72 | 0.43 | 1.85 | 23.32 | 23.74 | 22.63 | 472323 |
| 1748472000 | 23.29 | -0.79 | -3.28 | 23.99 | 24.06 | 23.0004 | 456461 |
| 1748385600 | 24.08 | 0.66 | 2.82 | 23.45 | 24.24 | 23.442 | 374159 |
| 1748040000 | 23.42 | 0.48 | 2.09 | 22.94 | 23.5 | 22.61 | 372189 |
| 1747953600 | 22.94 | -0.45 | -1.92 | 23.45 | 23.5658 | 22.91 | 404979 |
| 1747867200 | 23.39 | -1.35 | -5.46 | 24.63 | 24.9 | 23.16 | 627072 |
| 1747780800 | 24.74 | -0.61 | -2.41 | 25.25 | 25.445 | 24.33 | 426167 |
| 1747694400 | 25.35 | 0.88 | 3.60 | 24.54 | 25.42 | 24.31 | 468590 |
| 1747435200 | 24.47 | 0.51 | 2.13 | 23.96 | 24.68 | 23.8 | 404179 |
| 1747348800 | 23.96 | 0.4 | 1.70 | 23.83 | 24.29 | 23.55 | 535142 |
| 1747262400 | 23.56 | -2.41 | -9.28 | 26.03 | 26.2 | 23.01 | 983251 |
| 1747176000 | 25.97 | 0.78 | 3.10 | 25.47 | 26.48 | 25.3064 | 642586 |
| 1747089600 | 25.19 | -0.83 | -3.19 | 26.49 | 26.64 | 24.13 | 977455 |
| 1746830400 | 26.02 | 0.36 | 1.40 | 25.36 | 26.3471 | 25.25 | 719449 |
| 1746744000 | 25.66 | 1.36 | 5.60 | 24.49 | 26 | 24.09 | 862367 |
| 1746657600 | 24.3 | 4.47 | 22.54 | 21.02 | 24.44 | 20.955 | 1313198 |
| 1746571200 | 19.83 | -0.17 | -0.85 | 19.69 | 20.08 | 19.6 | 331583 |
| 1746484800 | 20 | 0.52 | 2.67 | 19.42 | 20.16 | 19.12 | 396208 |
| 1746225600 | 19.48 | 0.63 | 3.34 | 18.97 | 19.9689 | 18.97 | 388948 |
| 1746139200 | 18.85 | -0.05 | -0.26 | 18.87 | 19.117 | 18.67 | 298731 |
| 1746052800 | 18.9 | -0.23 | -1.20 | 19.1 | 19.15 | 18.12 | 327483 |
| 1745966400 | 19.13 | 0.24 | 1.27 | 18.81 | 19.32 | 18.6775 | 259483 |
| 1745880000 | 18.89 | 0.09 | 0.48 | 18.8 | 18.9336 | 18.18 | 436087 |
| 1745620800 | 18.8 | -0.25 | -1.31 | 18.92 | 18.95 | 17.87 | 408716 |
| 1745534400 | 19.05 | -0.02 | -0.10 | 19.02 | 19.305 | 18.41 | 445542 |
| 1745448000 | 19.07 | -0.28 | -1.45 | 19.77 | 19.93 | 18.8 | 615051 |
| 1745361600 | 19.35 | 0.63 | 3.37 | 18.98 | 19.9 | 18.76 | 535002 |
| 1745275200 | 18.72 | -0.15 | -0.79 | 19 | 19.5999 | 18.32 | 691410 |
| 1744929600 | 18.87 | 1.07 | 6.01 | 17.8 | 18.9079 | 17.6 | 559963 |
| 1744843200 | 17.8 | 0.5 | 2.89 | 17.27 | 18.1 | 17.05 | 356225 |
| 1744756800 | 17.3 | -0.13 | -0.75 | 17.53 | 18.065 | 17.1 | 388540 |
| 1744670400 | 17.43 | 1.2 | 7.39 | 16.53 | 17.75 | 16.5 | 579311 |
| 1744411200 | 16.23 | 0.1 | 0.62 | 16.14 | 16.719999 | 15.8512 | 343900 |
| 1744324800 | 16.129999 | 0.97 | 6.40 | 15.04 | 16.4033 | 14.777 | 330212 |
| 1744238400 | 15.16 | 0.4 | 2.71 | 14.42 | 15.95 | 14.2203 | 384126 |
| 1744152000 | 14.76 | 0.47 | 3.29 | 15.24 | 15.465 | 14.44 | 385374 |
| 1744065600 | 14.29 | -0.14 | -0.97 | 13.94 | 14.94 | 13.275 | 377261 |
| 1743806400 | 14.43 | -1.19 | -7.62 | 15.15 | 15.575 | 14.25 | 369772 |
| 1743720000 | 15.62 | 0.09 | 0.58 | 15.18 | 15.7983 | 14.71 | 374680 |
| 1743633600 | 15.53 | 0.4 | 2.64 | 14.83 | 15.575 | 14.79 | 285743 |
| 1743547200 | 15.13 | 0.71 | 4.92 | 14.54 | 15.485 | 14.46 | 300651 |
| 1743460800 | 14.42 | -0.33 | -2.24 | 14.21 | 15.2766 | 14.1042 | 324242 |
| 1743201600 | 14.75 | 0.97 | 7.04 | 13.95 | 14.84 | 13.6418 | 253346 |
| 1743115200 | 13.78 | -0.1 | -0.72 | 13.91 | 14.17 | 13.62 | 133337 |
| 1743028800 | 13.88 | -0.09 | -0.64 | 13.95 | 14.28 | 13.77 | 173507 |
| 1742942400 | 13.97 | 0.15 | 1.09 | 13.86 | 14.1 | 13.8 | 210297 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
