Skip to main content
HRTG logo

Heritage Insurance Holdings, Inc.

HRTGNYSEFinancialsInsurance - Property & Casualty

$36.61Today:- (-)1Y +52.92%

As of Oct 15, 2026 close

Market cap
$1.10B
P/E (TTM)
5.11
Forward P/E
2.61
Dividend yield
-
52-week range
$20.48$36.50
Volume (live)
-
Avg. volume (3M)
239.05K

Heritage Insurance Holdings (HRTG) Historical Stock Prices

Analyze Heritage Insurance Holdings (HRTG) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Heritage Insurance Holdings (HRTG) Interactive Price Chart

Interactive historical price chart showing Heritage Insurance Holdings stock price movements and trends across multiple time periods.

Loading chart...

HRTG Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
HRTG historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 202636.8237.3036.3336.6136.61171.03K
Oct 14, 202635.9936.3135.1136.2936.29173.96K
Oct 13, 202635.5236.3535.2836.2136.21217.83K
Oct 12, 202635.1235.5635.1235.3835.38167.52K
Oct 9, 202635.2335.5734.7134.8334.83147.51K
Oct 8, 202634.3635.3034.2235.2335.23296.79K
Oct 7, 202633.9134.8632.8634.5434.54161.19K
Oct 6, 202634.1634.6633.8934.1734.17127.26K
Oct 5, 202634.0034.4833.8933.9933.99177.79K
Oct 2, 202633.9034.3433.8233.9933.99200.46K
Oct 1, 202633.3134.1733.3133.8333.83328.06K
Sep 30, 202633.3433.4532.9133.1533.15429.01K
Sep 29, 202632.9633.6332.9633.4933.49183.28K
Sep 28, 202633.4133.7133.0933.2633.26169.09K
Sep 25, 202633.4133.4632.7633.2733.27198.21K
Sep 24, 202633.1833.6933.0233.1833.18223.82K
Sep 23, 202633.3033.5532.7133.0733.07248.28K
Sep 22, 202634.1534.3333.4333.5033.50238.30K
Sep 21, 202634.6434.9234.0734.1534.15176.21K
Sep 18, 202635.0035.3734.3334.4234.42684.48K
Sep 17, 202635.2635.5634.5635.4235.42336.39K
Sep 16, 202634.5935.3034.5934.9634.96192.36K
Sep 15, 202634.5635.0133.9034.7834.78190.70K
Sep 14, 202634.9535.5034.9035.0935.09164.40K
Sep 11, 202634.9034.9034.0034.5834.58253.63K
Sep 10, 202634.4934.8934.1834.5334.53177.31K
Sep 9, 202633.9734.8833.5034.0534.05228.12K
Sep 8, 202633.8534.8833.3034.4434.44239.25K
Sep 4, 202634.5234.8433.5733.9533.95463.71K
Sep 3, 202634.8335.3334.7934.9434.94205.54K
Sep 2, 202634.1534.9434.1334.3534.35242.85K
Sep 1, 202633.9534.4033.5733.7233.72185.96K
Aug 31, 202633.8434.5433.4133.6233.62220.73K
Aug 28, 202634.1434.6733.8433.8633.86195.27K
Aug 27, 202633.7534.3333.5634.1534.15213.32K
Aug 26, 202634.1634.6533.5934.4234.42181.47K
Aug 25, 202634.5334.8433.7034.2034.20304.34K
Aug 24, 202634.0035.6333.9734.5934.59295.50K
Aug 21, 202633.5934.2133.5233.8433.84254.62K
Aug 20, 202632.9933.7632.4433.6333.63216.36K
Aug 19, 202633.7534.0933.2133.3333.33176.19K
Aug 18, 202634.5034.9633.6333.6933.69236.09K
Aug 17, 202633.9334.6633.8434.1734.17329.41K
Aug 14, 202633.2933.9733.1633.9633.96285.36K
Aug 13, 202633.1933.5932.6433.2733.27284.83K
Aug 12, 202631.9833.2931.9832.9632.96363.61K
Aug 11, 202632.7333.4532.1632.1832.18286.11K
Aug 10, 202632.5132.8131.9332.7132.71434.70K
Aug 7, 202634.8134.8132.3032.7432.74400.59K
Aug 6, 202634.5436.5031.1535.2135.211.06M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.