5 DAY PERFORMANCE
-7.80%
1 MONTH PERFORMANCE
-0.44%
3 MONTH PERFORMANCE
-3.39%
6 MONTH PERFORMANCE
+2.03%
YEAR-TO-DATE PERFORMANCE
-7.45%
1 YEAR PERFORMANCE
+31.07%
Heritage Insurance Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $34.54 | $35.21 (1.94%) | $36.50 | $31.15 | 1.06 M | $1.06 B |
| 08/05/2026 | $30.11 | $30.23 (0.4%) | $30.56 | $29.97 | 283.41 K | $907.42 M |
| 08/04/2026 | $29.52 | $29.80 (0.95%) | $30.15 | $29.23 | 300.54 K | $894.51 M |
| 08/03/2026 | $29.65 | $30.22 (1.92%) | $30.27 | $29.62 | 372.40 K | $907.12 M |
| 07/31/2026 | $29.47 | $29.37 (-0.34%) | $29.71 | $29.10 | 233.54 K | $901.10 M |
| 07/30/2026 | $29.39 | $29.97 (1.97%) | $30.13 | $28.63 | 772.90 K | $919.51 M |
| 07/29/2026 | $29.44 | $29.84 (1.36%) | $30.15 | $29.31 | 249.60 K | $915.52 M |
| 07/28/2026 | $28.92 | $29.89 (3.35%) | $29.94 | $28.92 | 329.42 K | $917.05 M |
| 07/27/2026 | $27.86 | $28.54 (2.44%) | $28.77 | $27.86 | 247.50 K | $875.63 M |
| 07/24/2026 | $26.43 | $27.82 (5.26%) | $28.00 | $26.43 | 230.80 K | $853.54 M |
| 07/23/2026 | $26.29 | $26.28 (-0.04%) | $26.47 | $25.70 | 241.65 K | $806.29 M |
| 07/22/2026 | $26.72 | $26.23 (-1.83%) | $26.72 | $26.05 | 191.60 K | $804.76 M |
| 07/21/2026 | $27.02 | $26.97 (-0.19%) | $27.69 | $26.68 | 219.50 K | $827.46 M |
| 07/20/2026 | $26.80 | $27.43 (2.35%) | $27.90 | $26.80 | 258.20 K | $841.58 M |
| 07/17/2026 | $26.82 | $27.04 (0.82%) | $27.36 | $26.82 | 218.74 K | $829.61 M |
| 07/16/2026 | $26.17 | $26.56 (1.49%) | $26.99 | $26.17 | 214.50 K | $814.89 M |
| 07/15/2026 | $27.73 | $26.25 (-5.34%) | $27.73 | $25.86 | 320.80 K | $805.37 M |
| 07/14/2026 | $27.96 | $27.50 (-1.65%) | $28.42 | $27.50 | 237.55 K | $843.73 M |
| 07/13/2026 | $28.29 | $28.39 (0.35%) | $28.48 | $27.72 | 268.62 K | $871.03 M |
| 07/10/2026 | $27.39 | $28.06 (2.45%) | $28.11 | $27.04 | 205.80 K | $860.91 M |
| 07/09/2026 | $27.31 | $27.12 (-0.7%) | $27.31 | $26.80 | 218.30 K | $832.07 M |
| 07/08/2026 | $27.13 | $27.25 (0.44%) | $27.45 | $26.81 | 206.30 K | $836.06 M |
| 07/07/2026 | $27.64 | $27.20 (-1.59%) | $27.98 | $26.92 | 244.80 K | $834.52 M |
| 07/06/2026 | $27.12 | $27.43 (1.14%) | $27.50 | $26.88 | 267.50 K | $841.58 M |
| 07/02/2026 | $27.00 | $27.12 (0.44%) | $27.81 | $26.65 | 397.40 K | $832.07 M |
| 07/01/2026 | $26.44 | $26.81 (1.4%) | $27.04 | $26.25 | 459.70 K | $822.56 M |
| 06/30/2026 | $26.30 | $26.08 (-0.84%) | $26.40 | $25.58 | 466.90 K | $800.16 M |
| 06/29/2026 | $25.74 | $26.30 (2.18%) | $26.46 | $25.24 | 451.30 K | $806.91 M |
| 06/26/2026 | $24.52 | $25.86 (5.46%) | $25.88 | $24.52 | 1.41 M | $793.41 M |
| 06/25/2026 | $24.97 | $24.33 (-2.56%) | $25.65 | $23.97 | 488.72 K | $746.47 M |
| 06/24/2026 | $24.89 | $25.54 (2.61%) | $25.71 | $24.28 | 582.00 K | $783.59 M |
| 06/23/2026 | $24.15 | $24.95 (3.31%) | $25.04 | $24.01 | 401.88 K | $765.49 M |
| 06/22/2026 | $23.27 | $23.79 (2.23%) | $24.79 | $23.04 | 560.46 K | $729.90 M |
| 06/18/2026 | $23.28 | $23.27 (-0.04%) | $23.60 | $23.07 | 648.70 K | $713.95 M |
| 06/17/2026 | $22.82 | $23.17 (1.53%) | $23.32 | $22.82 | 324.13 K | $710.88 M |
| 06/16/2026 | $22.57 | $23.07 (2.22%) | $23.11 | $22.57 | 385.97 K | $707.81 M |
| 06/15/2026 | $22.33 | $22.30 (-0.13%) | $22.72 | $22.13 | 381.50 K | $684.18 M |
| 06/12/2026 | $22.47 | $22.45 (-0.09%) | $22.61 | $22.11 | 248.20 K | $688.79 M |
| 06/11/2026 | $22.32 | $22.32 (0%) | $22.76 | $22.24 | 341.43 K | $684.80 M |
| 06/10/2026 | $21.86 | $22.20 (1.56%) | $22.62 | $21.85 | 366.31 K | $681.12 M |
| 06/09/2026 | $21.75 | $21.62 (-0.6%) | $22.21 | $21.54 | 360.23 K | $663.32 M |
| 06/08/2026 | $21.83 | $21.53 (-1.37%) | $22.23 | $21.53 | 311.87 K | $660.56 M |
| 06/05/2026 | $21.63 | $22.16 (2.45%) | $22.23 | $21.51 | 566.77 K | $679.89 M |
| 06/04/2026 | $20.93 | $21.22 (1.39%) | $21.85 | $20.79 | 722.14 K | $651.05 M |
| 06/03/2026 | $20.83 | $20.88 (0.24%) | $21.11 | $20.48 | 637.76 K | $640.62 M |
| 06/02/2026 | $21.34 | $21.20 (-0.66%) | $21.63 | $20.96 | 700.51 K | $650.44 M |
| 06/01/2026 | $21.88 | $21.38 (-2.29%) | $22.29 | $21.37 | 560.74 K | $655.96 M |
| 05/29/2026 | $21.99 | $21.68 (-1.41%) | $22.17 | $21.45 | 482.40 K | $665.16 M |
| 05/28/2026 | $22.03 | $22.00 (-0.14%) | $22.51 | $21.86 | 309.50 K | $674.98 M |
| 05/27/2026 | $22.71 | $22.16 (-2.42%) | $22.88 | $22.00 | 397.81 K | $679.89 M |
| 05/26/2026 | $22.95 | $22.61 (-1.48%) | $23.33 | $22.49 | 338.00 K | $693.70 M |
| 05/22/2026 | $23.22 | $22.88 (-1.46%) | $23.56 | $22.87 | 314.11 K | $701.98 M |
| 05/21/2026 | $23.89 | $23.45 (-1.84%) | $24.49 | $23.16 | 502.90 K | $719.47 M |
| 05/20/2026 | $23.13 | $23.27 (0.61%) | $23.45 | $22.61 | 748.98 K | $713.95 M |
| 05/19/2026 | $24.39 | $23.15 (-5.08%) | $24.39 | $23.04 | 517.80 K | $710.26 M |
| 05/18/2026 | $23.35 | $23.99 (2.74%) | $24.47 | $23.29 | 560.67 K | $736.04 M |
| 05/15/2026 | $22.49 | $23.42 (4.14%) | $23.69 | $22.49 | 617.15 K | $718.55 M |
| 05/14/2026 | $21.97 | $22.50 (2.41%) | $22.88 | $21.85 | 542.84 K | $690.32 M |
| 05/13/2026 | $22.84 | $22.02 (-3.59%) | $23.27 | $21.93 | 836.10 K | $675.59 M |
| 05/12/2026 | $21.51 | $23.01 (6.97%) | $23.02 | $21.50 | 748.83 K | $705.97 M |
| 05/11/2026 | $22.51 | $22.18 (-1.47%) | $23.08 | $21.61 | 854.85 K | $680.50 M |
| 05/08/2026 | $24.44 | $22.41 (-8.31%) | $24.60 | $20.98 | 1.79 M | $687.56 M |
| 05/07/2026 | $28.42 | $28.03 (-1.37%) | $29.39 | $28.02 | 381.32 K | $859.99 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
