Heritage Insurance Hldgs Inc (HRTG) — Price History

As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-16	36.26	36.97	35.63	35.77	-2.29%	284,400
2026-10-15	36.82	37.30	36.33	36.61	+0.88%	171,000
2026-10-14	35.99	36.31	35.11	36.29	+0.22%	181,900
2026-10-13	35.52	36.35	35.28	36.21	+2.35%	226,700
2026-10-12	35.12	35.56	35.12	35.38	+1.58%	167,700
2026-10-09	35.23	35.57	34.71	34.83	-1.14%	147,500
2026-10-08	34.36	35.30	34.22	35.23	+2.00%	298,000
2026-10-07	33.91	34.86	32.86	34.54	+1.08%	161,400
2026-10-06	34.16	34.66	33.89	34.17	+0.53%	135,100
2026-10-05	34.00	34.48	33.89	33.99	+0.00%	245,500
2026-10-02	33.90	34.34	33.82	33.99	+0.47%	201,700
2026-10-01	33.31	34.17	33.31	33.83	+2.05%	466,300
2026-09-30	33.34	33.45	32.91	33.15	-1.02%	432,800
2026-09-29	32.96	33.63	32.96	33.49	+0.69%	316,800
2026-09-28	33.41	33.71	33.09	33.26	-0.03%	169,100
2026-09-25	33.41	33.46	32.76	33.27	+0.27%	332,600
2026-09-24	33.18	33.69	33.02	33.18	+0.33%	223,800
2026-09-23	33.30	33.55	32.71	33.07	-1.28%	248,300
2026-09-22	34.15	34.33	33.43	33.50	-1.90%	238,300
2026-09-21	34.64	34.92	34.07	34.15	-0.78%	176,900
2026-09-18	35.00	35.37	34.33	34.42	-2.82%	715,800
2026-09-17	35.26	35.56	34.56	35.42	+1.32%	565,000
2026-09-16	34.59	35.30	34.59	34.96	+0.52%	195,700
2026-09-15	34.56	35.01	33.90	34.78	-0.88%	194,000
2026-09-14	34.95	35.50	34.90	35.09	+1.47%	164,400
2026-09-11	34.90	34.90	34.00	34.58	+0.14%	403,500
2026-09-10	34.49	34.89	34.18	34.53	+1.41%	177,300
2026-09-09	33.97	34.88	33.50	34.05	-1.13%	228,100
2026-09-08	33.85	34.88	33.30	34.44	+1.44%	239,500
2026-09-04	34.52	34.84	33.57	33.95	-2.83%	469,700
2026-09-03	34.83	35.33	34.79	34.94	+1.72%	205,500
2026-09-02	34.15	34.94	34.13	34.35	+1.87%	242,900
2026-09-01	33.95	34.40	33.57	33.72	+0.30%	186,000
2026-08-31	33.84	34.54	33.41	33.62	-0.71%	230,000
2026-08-28	34.14	34.67	33.84	33.86	-0.85%	195,300
2026-08-27	33.75	34.33	33.56	34.15	-0.78%	213,300
2026-08-26	34.16	34.65	33.59	34.42	+0.64%	181,500
2026-08-25	34.53	34.84	33.70	34.20	-1.13%	304,385
2026-08-24	34.00	35.63	33.97	34.59	+2.22%	295,521
2026-08-21	33.59	34.21	33.52	33.84	+0.62%	254,600
2026-08-20	32.99	33.76	32.44	33.63	+0.90%	216,400
2026-08-19	33.75	34.09	33.21	33.33	-1.07%	176,200
2026-08-18	34.50	34.96	33.63	33.69	-1.40%	236,100
2026-08-17	33.93	34.66	33.84	34.17	+0.62%	329,400
2026-08-14	33.29	33.97	33.16	33.96	+2.07%	285,400
2026-08-13	33.19	33.59	32.64	33.27	+0.94%	286,100
2026-08-12	31.98	33.29	31.98	32.96	+2.42%	363,600
2026-08-11	32.73	33.45	32.16	32.18	-1.62%	286,309
2026-08-10	32.51	32.81	31.93	32.71	-0.09%	434,730
2026-08-07	34.81	34.81	32.30	32.74	-7.02%	400,600
2026-08-06	34.54	36.50	31.15	35.21	+16.47%	1,064,900
2026-08-05	30.11	30.55	29.97	30.23	+1.44%	283,300
2026-08-04	29.52	30.15	29.23	29.80	-1.39%	300,500
2026-08-03	29.65	30.27	29.62	30.22	+2.89%	372,400
2026-07-31	29.47	29.71	29.10	29.37	-2.00%	233,500
2026-07-30	29.39	30.13	28.63	29.97	+0.44%	772,900
2026-07-29	29.44	30.15	29.31	29.84	-0.17%	249,600
2026-07-28	28.92	29.93	28.92	29.89	+4.73%	329,400
2026-07-27	27.86	28.77	27.86	28.54	+2.59%	247,500
2026-07-24	26.43	28.00	26.43	27.82	+5.86%	230,800
2026-07-23	26.29	26.47	25.70	26.28	+0.19%	241,600
2026-07-22	26.72	26.72	26.05	26.23	-2.74%	191,600
2026-07-21	27.02	27.69	26.68	26.97	-1.68%	219,472
2026-07-20	26.80	27.90	26.80	27.43	+1.44%	258,182
2026-07-17	26.82	27.36	26.82	27.04	+1.81%	218,700
2026-07-16	26.17	26.99	26.17	26.56	+1.18%	214,500
2026-07-15	27.73	27.73	25.86	26.25	-4.55%	320,800
2026-07-14	27.96	28.42	27.50	27.50	-3.13%	237,547
2026-07-13	28.29	28.48	27.72	28.39	+1.18%	268,621
2026-07-10	27.39	28.11	27.04	28.06	+3.47%	205,800
2026-07-09	27.31	27.31	26.80	27.12	-0.48%	218,300
2026-07-08	27.13	27.45	26.81	27.25	+0.18%	206,300
2026-07-07	27.64	27.98	26.92	27.20	-0.84%	244,800
2026-07-06	27.12	27.50	26.88	27.43	+1.14%	267,500
2026-07-02	27.00	27.80	26.65	27.12	+1.16%	397,300
2026-07-01	26.44	27.04	26.25	26.81	+2.80%	459,700
2026-06-30	26.30	26.40	25.58	26.08	-0.84%	466,900
2026-06-29	25.74	26.46	25.23	26.30	+1.70%	451,300
2026-06-26	24.52	25.88	24.52	25.86	+6.29%	1,409,900
2026-06-25	24.97	25.65	23.96	24.33	-4.74%	488,700
2026-06-24	24.89	25.71	24.28	25.54	+2.36%	582,000
2026-06-23	24.15	25.04	24.01	24.95	+4.88%	401,600
2026-06-22	23.27	24.79	23.04	23.79	+2.23%	560,400
2026-06-18	23.28	23.59	23.07	23.27	+0.43%	648,700
2026-06-17	22.82	23.32	22.82	23.17	+0.43%	324,100
2026-06-16	22.57	23.11	22.57	23.07	+3.45%	385,900
2026-06-15	22.33	22.72	22.13	22.30	-0.67%	381,500
2026-06-12	22.47	22.61	22.11	22.45	+0.58%	248,200
2026-06-11	22.32	22.76	22.24	22.32	+0.54%	341,400
2026-06-10	21.86	22.61	21.85	22.20	+2.68%	366,300
2026-06-09	21.75	22.21	21.54	21.62	+0.42%	360,200
2026-06-08	21.83	22.23	21.53	21.53	-2.84%	311,800
2026-06-05	21.63	22.23	21.51	22.16	+4.43%	566,600
2026-06-04	20.93	21.84	20.79	21.22	+1.63%	722,100
2026-06-03	20.83	21.11	20.48	20.88	-1.51%	637,500
2026-06-02	21.34	21.63	20.96	21.20	-0.84%	700,400
2026-06-01	21.88	22.29	21.37	21.38	-1.38%	560,700
2026-05-29	21.99	22.17	21.45	21.68	-1.45%	482,400
2026-05-28	22.03	22.51	21.86	22.00	-0.72%	309,400
2026-05-27	22.71	22.88	22.00	22.16	-1.99%	397,800
2026-05-26	22.95	23.33	22.49	22.61	-1.18%	338,000
2026-05-22	23.22	23.56	22.87	22.88	-2.43%	314,100
2026-05-21	23.89	24.49	23.16	23.45	+0.77%	502,900
2026-05-20	23.13	23.45	22.61	23.27	+0.52%	748,700
2026-05-19	24.39	24.39	23.04	23.15	-3.50%	517,800
2026-05-18	23.35	24.47	23.29	23.99	+2.43%	560,600
2026-05-15	22.49	23.69	22.49	23.42	+4.09%	616,900
2026-05-14	21.97	22.88	21.85	22.50	+2.18%	542,800
2026-05-13	22.84	23.27	21.93	22.02	-4.30%	836,100
2026-05-12	21.51	23.02	21.50	23.01	+3.74%	748,800
2026-05-11	22.51	23.08	21.61	22.18	-1.03%	854,700
2026-05-08	24.44	24.60	20.98	22.41	-20.05%	1,789,400
2026-05-07	28.42	29.39	28.02	28.03	-2.40%	381,300
2026-05-06	29.41	29.41	28.23	28.72	-1.03%	220,800
2026-05-05	28.50	29.05	28.39	29.02	+2.08%	256,700
2026-05-04	28.59	29.07	28.17	28.43	-1.04%	238,900
2026-05-01	29.63	29.73	28.71	28.73	-2.01%	210,600
2026-04-30	29.05	29.55	28.96	29.32	-0.37%	223,700
2026-04-29	30.04	30.43	29.18	29.43	-2.97%	317,700
2026-04-28	30.25	31.16	30.08	30.33	+1.44%	295,200
2026-04-27	28.82	30.35	28.76	29.90	+2.15%	480,600
2026-04-24	27.71	29.33	27.20	29.27	+4.65%	460,700
2026-04-23	27.64	28.74	27.43	27.97	+1.45%	368,100
2026-04-22	26.95	27.60	26.65	27.57	+2.49%	263,200
2026-04-21	27.44	27.44	26.75	26.90	-1.50%	202,539
2026-04-20	27.34	28.73	27.20	27.31	+0.33%	324,280
2026-04-17	27.00	27.77	26.94	27.22	-0.26%	321,000
2026-04-16	26.59	27.32	26.35	27.29	+2.29%	221,000
2026-04-15	26.39	26.87	26.39	26.68	+1.18%	197,700
2026-04-14	26.62	26.95	26.28	26.37	-1.27%	246,700
2026-04-13	26.14	26.77	26.14	26.71	+2.10%	209,300
2026-04-10	26.93	26.93	25.94	26.16	-3.33%	209,300
2026-04-09	26.43	27.68	26.43	27.06	+1.65%	343,600
2026-04-08	26.78	27.09	26.49	26.62	+0.23%	188,700
2026-04-07	26.42	26.77	26.33	26.56	-0.26%	180,000
2026-04-06	26.05	26.70	25.80	26.63	+1.68%	166,800
2026-04-02	24.98	26.30	24.55	26.19	+3.97%	394,300
2026-04-01	26.24	26.37	25.17	25.19	-4.04%	357,700
2026-03-31	26.73	26.82	25.96	26.25	-0.04%	416,200
2026-03-30	26.11	26.45	25.88	26.26	+1.74%	237,100
2026-03-27	26.52	26.74	25.71	25.81	-2.57%	196,000
2026-03-26	26.31	26.72	26.29	26.49	+0.38%	169,900
2026-03-25	27.08	27.20	26.30	26.39	-0.98%	194,700
2026-03-24	26.38	26.94	26.21	26.65	-0.49%	155,400
2026-03-23	26.02	27.25	25.93	26.78	+4.41%	354,400
2026-03-20	26.09	26.36	25.08	25.65	-3.64%	512,500
2026-03-19	27.41	27.61	26.21	26.62	-2.42%	381,200
2026-03-18	28.00	28.05	27.13	27.28	-2.81%	186,800
2026-03-17	28.71	29.11	28.05	28.07	-1.34%	210,200
2026-03-16	28.58	29.00	28.34	28.45	+0.78%	315,500
2026-03-13	28.43	28.68	27.54	28.23	+0.32%	271,600
2026-03-12	26.64	28.16	26.50	28.14	+5.00%	513,800
2026-03-11	26.12	27.31	26.12	26.80	+0.90%	446,300
2026-03-10	27.73	28.15	26.56	26.56	-1.96%	375,539
2026-03-09	28.91	28.91	25.63	27.09	+0.78%	511,244
2026-03-06	26.62	27.09	26.20	26.88	-0.37%	309,900
2026-03-05	28.00	28.25	26.56	26.98	-4.29%	255,700
2026-03-04	28.19	29.12	27.29	28.19	+0.64%	467,900
2026-03-03	28.26	28.50	27.39	28.01	-2.84%	263,625
2026-03-02	27.79	29.05	27.59	28.83	+3.44%	255,871
2026-02-27	27.74	27.98	26.83	27.87	-0.14%	415,700
2026-02-26	27.41	28.59	27.34	27.91	+2.38%	436,800
2026-02-25	27.58	27.65	26.54	27.26	-1.45%	368,700
2026-02-24	25.77	27.88	24.89	27.66	+17.90%	703,100
2026-02-23	24.19	24.49	23.42	23.46	-2.66%	269,500
2026-02-20	24.85	24.98	23.84	24.10	-1.07%	310,200
2026-02-19	24.23	25.32	23.94	24.36	+0.25%	399,000
2026-02-18	24.54	24.54	23.32	24.30	-1.34%	408,500
2026-02-17	24.43	25.48	23.93	24.63	-0.77%	601,600
2026-02-13	24.97	25.11	24.50	24.82	-1.90%	244,800
2026-02-12	25.49	25.87	24.84	25.30	-0.24%	211,500
2026-02-11	25.10	25.39	24.38	25.36	+1.81%	244,700
2026-02-10	24.78	24.94	24.23	24.91	-0.68%	425,500
2026-02-09	26.43	26.70	24.90	25.08	-5.50%	327,400
2026-02-06	26.83	27.35	26.14	26.54	-0.34%	331,900
2026-02-05	26.64	27.50	26.37	26.63	+0.34%	245,600
2026-02-04	26.65	26.83	26.18	26.54	+0.00%	207,300
2026-02-03	26.63	27.35	26.35	26.54	-0.08%	290,900
2026-02-02	26.07	26.95	26.05	26.56	+1.88%	189,000
2026-01-30	26.18	26.53	25.77	26.07	-1.40%	222,600
2026-01-29	26.00	26.79	25.91	26.44	+2.80%	207,600
2026-01-28	25.27	26.08	25.16	25.72	+1.26%	189,200
2026-01-27	25.72	26.04	25.10	25.40	-1.89%	222,100
2026-01-26	25.50	26.48	25.41	25.89	+1.57%	188,000
2026-01-23	26.20	26.20	25.05	25.49	-1.58%	242,200
2026-01-22	25.77	26.15	25.45	25.90	-0.12%	228,300
2026-01-21	25.91	26.23	25.37	25.93	+1.01%	241,700
2026-01-20	26.10	26.67	25.61	25.67	-1.72%	220,300
2026-01-16	25.81	26.74	25.80	26.12	+1.04%	280,800
2026-01-15	25.96	26.63	25.83	25.85	-0.58%	280,800
2026-01-14	25.51	26.18	25.51	26.00	+2.04%	389,200
2026-01-13	26.77	26.91	25.37	25.48	-4.89%	300,100
2026-01-12	26.55	27.05	26.29	26.79	+0.71%	257,800
2026-01-09	27.26	27.36	26.55	26.60	-2.31%	236,600
2026-01-08	26.58	27.50	26.42	27.23	+2.95%	295,200
2026-01-07	26.15	26.94	25.57	26.45	+0.72%	473,900
2026-01-06	26.83	27.47	24.87	26.26	-2.45%	759,300
2026-01-05	26.86	27.55	26.52	26.92	-1.32%	438,800
2026-01-02	28.81	28.81	26.51	27.28	-6.77%	511,100
2025-12-31	28.98	29.30	28.67	29.26	-0.10%	288,500
2025-12-30	29.35	29.47	28.95	29.29	-0.85%	138,700
2025-12-29	29.05	29.66	28.82	29.54	+1.90%	213,000
2025-12-26	29.85	29.85	28.86	28.99	-2.65%	153,800
2025-12-24	29.99	30.19	29.37	29.78	-1.29%	93,400
2025-12-23	29.59	30.20	29.48	30.17	+1.89%	157,100
2025-12-22	29.41	29.97	29.01	29.61	+2.24%	243,000
2025-12-19	29.72	30.29	28.59	28.96	-3.18%	615,700
2025-12-18	29.21	30.57	29.14	29.91	+1.60%	407,100
2025-12-17	29.19	29.56	28.82	29.44	+1.27%	227,000
2025-12-16	29.07	29.77	28.90	29.07	-1.69%	245,500
2025-12-15	29.34	30.06	29.02	29.57	+1.69%	377,800
2025-12-12	28.88	29.36	28.36	29.08	+1.01%	286,000
2025-12-11	27.65	29.00	27.65	28.79	+4.88%	287,800
2025-12-10	27.82	28.27	27.42	27.45	-2.66%	305,300
2025-12-09	27.70	28.65	27.53	28.20	+2.43%	252,351
2025-12-08	26.99	27.79	26.70	27.53	+2.99%	483,242
2025-12-05	28.11	28.34	25.95	26.73	-5.61%	558,100
2025-12-04	28.51	28.78	28.27	28.32	+0.60%	234,400
2025-12-03	28.50	28.62	27.15	28.15	-0.18%	440,200
2025-12-02	28.64	28.90	28.19	28.20	-1.30%	309,300
2025-12-01	29.06	29.32	28.19	28.57	-1.65%	288,000
2025-11-28	28.80	29.26	28.61	29.05	+1.50%	142,800
2025-11-26	29.05	29.15	28.43	28.62	-0.69%	234,000
2025-11-25	28.30	29.15	28.30	28.82	+2.02%	329,300
2025-11-24	27.52	28.86	26.88	28.25	+4.24%	895,300
2025-11-21	26.39	27.52	25.85	27.10	+3.32%	497,300
2025-11-20	28.43	28.81	25.93	26.23	-7.45%	830,900
2025-11-19	29.33	29.63	28.01	28.34	-2.95%	417,000
2025-11-18	29.78	30.15	29.06	29.20	-3.25%	505,400
2025-11-17	31.33	31.98	30.05	30.18	-3.08%	540,600
2025-11-14	29.84	31.63	29.70	31.14	+0.97%	583,500
2025-11-13	29.73	31.10	29.70	30.84	+3.42%	591,400
2025-11-12	29.80	30.75	29.66	29.82	+0.98%	502,100
2025-11-11	28.98	29.58	28.62	29.53	+2.14%	383,300
2025-11-10	30.00	30.41	27.64	28.91	-2.13%	724,100
2025-11-07	28.05	29.96	27.72	29.54	+6.07%	829,200
2025-11-06	26.82	27.99	25.75	27.85	+12.48%	904,100
2025-11-05	23.93	24.92	23.81	24.76	+3.55%	373,800
2025-11-04	23.05	24.01	23.02	23.91	+2.93%	218,200
2025-11-03	23.65	24.08	23.12	23.23	-1.69%	310,300
2025-10-31	23.71	24.50	23.40	23.63	+1.29%	324,700
2025-10-30	23.19	23.84	23.17	23.33	+1.13%	234,300
2025-10-29	23.14	23.51	22.77	23.07	-0.09%	313,600
2025-10-28	23.50	23.74	23.00	23.09	-1.87%	280,300
2025-10-27	24.27	24.59	23.39	23.53	-3.61%	213,100
2025-10-24	24.42	24.80	24.14	24.41	+1.58%	260,400
2025-10-23	23.76	24.39	23.39	24.03	+2.78%	316,900
2025-10-22	22.70	23.40	22.55	23.38	+2.23%	372,600
2025-10-21	23.22	23.22	22.65	22.87	-1.46%	276,900
2025-10-20	23.03	23.22	22.65	23.21	+1.04%	524,200

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+25.05%). Worst month: Jan (-7.17%). Based on 2 years of daily data (2025–2026).

Jan-7.17%
Feb+5.63%
Mar+7.25%
Apr+20.66%
May+2.64%
Jun+9.95%
Jul-0.64%
Aug+9.81%
Sep+3.00%
Oct-0.21%
Nov+25.05%
Dec+2.42%

FAQ · from the current price data · as of 2026-10-16

Quick answers

What is Heritage Insurance Hldgs Inc's (HRTG) latest close?

35.77 on 2026-10-16, from the Closelook data lake's daily price record.

What is HRTG's 52-week high and low?

37.30 high and 20.48 low over the trailing 52 weeks, as of 2026-10-16.

What is Heritage Insurance Hldgs Inc's strongest and weakest month historically?

Historically, HRTG's strongest calendar month has been Nov (average +25.05%) and its weakest Jan (average -7.17%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 449 daily bars in the Closelook data lake.