5 DAY PERFORMANCE
-5.74%
1 MONTH PERFORMANCE
+1.69%
3 MONTH PERFORMANCE
+2.03%
6 MONTH PERFORMANCE
-2.76%
YEAR-TO-DATE PERFORMANCE
-7.45%
1 YEAR PERFORMANCE
+36.56%
Heritage Insurance Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $29.22 | $28.81 (-1.42%) | $29.41 | $28.23 | 105.60 K | $886.15 M |
| 05/05/2026 | $28.50 | $29.02 (1.82%) | $29.05 | $28.39 | 256.70 K | $896.66 M |
| 05/04/2026 | $28.59 | $28.43 (-0.56%) | $29.07 | $28.17 | 238.90 K | $878.43 M |
| 05/01/2026 | $29.63 | $28.73 (-3.04%) | $29.73 | $28.71 | 210.73 K | $887.70 M |
| 04/30/2026 | $29.05 | $29.32 (0.93%) | $29.55 | $28.97 | 223.93 K | $905.93 M |
| 04/29/2026 | $30.04 | $29.43 (-2.03%) | $30.43 | $29.18 | 317.80 K | $909.33 M |
| 04/28/2026 | $30.25 | $30.33 (0.26%) | $31.16 | $30.08 | 295.22 K | $937.13 M |
| 04/27/2026 | $28.82 | $29.90 (3.75%) | $30.35 | $28.76 | 480.64 K | $923.85 M |
| 04/24/2026 | $27.71 | $29.27 (5.63%) | $29.33 | $27.20 | 460.75 K | $904.38 M |
| 04/23/2026 | $27.64 | $27.97 (1.19%) | $28.74 | $27.44 | 368.33 K | $864.22 M |
| 04/22/2026 | $26.95 | $27.57 (2.3%) | $27.60 | $26.65 | 263.22 K | $851.86 M |
| 04/21/2026 | $27.44 | $26.90 (-1.97%) | $27.44 | $26.75 | 202.54 K | $831.15 M |
| 04/20/2026 | $27.34 | $27.31 (-0.11%) | $28.73 | $27.20 | 324.30 K | $843.82 M |
| 04/17/2026 | $27.00 | $27.22 (0.81%) | $27.77 | $26.94 | 321.00 K | $841.04 M |
| 04/16/2026 | $26.59 | $27.29 (2.63%) | $27.32 | $26.35 | 221.00 K | $843.20 M |
| 04/15/2026 | $26.39 | $26.68 (1.1%) | $26.87 | $26.39 | 197.80 K | $824.36 M |
| 04/14/2026 | $26.62 | $26.37 (-0.94%) | $26.95 | $26.28 | 246.70 K | $814.78 M |
| 04/13/2026 | $26.14 | $26.71 (2.18%) | $26.77 | $26.14 | 209.33 K | $825.28 M |
| 04/10/2026 | $26.93 | $26.16 (-2.86%) | $26.93 | $25.94 | 209.30 K | $808.29 M |
| 04/09/2026 | $26.43 | $27.06 (2.38%) | $27.68 | $26.43 | 343.64 K | $836.10 M |
| 04/08/2026 | $26.78 | $26.62 (-0.6%) | $27.09 | $26.49 | 188.70 K | $822.50 M |
| 04/07/2026 | $26.42 | $26.56 (0.53%) | $26.77 | $26.33 | 180.00 K | $820.65 M |
| 04/06/2026 | $26.05 | $26.63 (2.23%) | $26.70 | $25.80 | 166.83 K | $822.81 M |
| 04/02/2026 | $24.98 | $26.19 (4.84%) | $26.30 | $24.55 | 394.30 K | $809.22 M |
| 04/01/2026 | $26.24 | $25.19 (-4%) | $26.37 | $25.17 | 357.70 K | $778.32 M |
| 03/31/2026 | $26.73 | $26.25 (-1.8%) | $26.82 | $25.96 | 416.20 K | $811.07 M |
| 03/30/2026 | $26.11 | $26.26 (0.57%) | $26.45 | $25.88 | 237.11 K | $811.38 M |
| 03/27/2026 | $26.52 | $25.81 (-2.68%) | $26.74 | $25.71 | 196.00 K | $797.48 M |
| 03/26/2026 | $26.31 | $26.49 (0.68%) | $26.72 | $26.29 | 169.92 K | $818.49 M |
| 03/25/2026 | $27.08 | $26.39 (-2.55%) | $27.20 | $26.30 | 194.71 K | $815.40 M |
| 03/24/2026 | $26.38 | $26.65 (1.02%) | $26.94 | $26.21 | 155.44 K | $823.43 M |
| 03/23/2026 | $26.02 | $26.78 (2.92%) | $27.25 | $25.93 | 354.43 K | $827.45 M |
| 03/20/2026 | $26.09 | $25.65 (-1.69%) | $26.36 | $25.08 | 512.50 K | $792.53 M |
| 03/19/2026 | $27.41 | $26.62 (-2.88%) | $27.61 | $26.21 | 381.56 K | $822.50 M |
| 03/18/2026 | $28.00 | $27.28 (-2.57%) | $28.05 | $27.13 | 186.88 K | $842.90 M |
| 03/17/2026 | $28.71 | $28.07 (-2.23%) | $29.11 | $28.05 | 210.20 K | $867.30 M |
| 03/16/2026 | $28.58 | $28.45 (-0.45%) | $29.00 | $28.34 | 315.62 K | $879.05 M |
| 03/13/2026 | $28.43 | $28.23 (-0.7%) | $28.68 | $27.54 | 271.67 K | $872.25 M |
| 03/12/2026 | $26.64 | $28.14 (5.63%) | $28.16 | $26.50 | 513.80 K | $869.47 M |
| 03/11/2026 | $26.12 | $26.80 (2.6%) | $27.31 | $26.12 | 446.30 K | $828.06 M |
| 03/10/2026 | $27.73 | $26.56 (-4.22%) | $28.15 | $26.56 | 375.54 K | $820.65 M |
| 03/09/2026 | $28.91 | $27.09 (-6.3%) | $28.91 | $25.63 | 511.24 K | $837.02 M |
| 03/06/2026 | $26.62 | $26.88 (0.98%) | $27.09 | $26.20 | 310.20 K | $830.54 M |
| 03/05/2026 | $28.00 | $26.98 (-3.64%) | $28.25 | $26.56 | 255.70 K | $833.63 M |
| 03/04/2026 | $28.19 | $28.19 (0%) | $29.12 | $27.29 | 468.03 K | $870.74 M |
| 03/03/2026 | $28.26 | $28.01 (-0.88%) | $28.50 | $27.39 | 263.63 K | $865.18 M |
| 03/02/2026 | $27.79 | $28.83 (3.74%) | $29.06 | $27.60 | 255.90 K | $890.51 M |
| 02/27/2026 | $27.74 | $27.87 (0.47%) | $27.98 | $26.83 | 415.70 K | $860.85 M |
| 02/26/2026 | $27.41 | $27.91 (1.82%) | $28.59 | $27.34 | 436.80 K | $862.09 M |
| 02/25/2026 | $27.58 | $27.26 (-1.16%) | $27.65 | $26.54 | 368.70 K | $842.01 M |
| 02/24/2026 | $25.77 | $27.66 (7.33%) | $27.88 | $24.89 | 703.15 K | $854.37 M |
| 02/23/2026 | $24.19 | $23.46 (-3.02%) | $24.49 | $23.42 | 269.50 K | $724.64 M |
| 02/20/2026 | $24.85 | $24.10 (-3.02%) | $24.99 | $23.85 | 310.20 K | $744.40 M |
| 02/19/2026 | $24.23 | $24.36 (0.54%) | $25.32 | $23.94 | 399.00 K | $752.44 M |
| 02/18/2026 | $24.54 | $24.30 (-0.98%) | $24.54 | $23.32 | 408.50 K | $750.58 M |
| 02/17/2026 | $24.43 | $24.63 (0.82%) | $25.49 | $23.93 | 601.61 K | $760.78 M |
| 02/13/2026 | $24.97 | $24.82 (-0.6%) | $25.12 | $24.50 | 244.88 K | $766.64 M |
| 02/12/2026 | $25.49 | $25.30 (-0.75%) | $25.87 | $24.84 | 211.51 K | $781.47 M |
| 02/11/2026 | $25.10 | $25.36 (1.04%) | $25.39 | $24.38 | 244.75 K | $783.32 M |
| 02/10/2026 | $24.78 | $24.91 (0.52%) | $24.94 | $24.23 | 425.53 K | $769.42 M |
| 02/09/2026 | $26.43 | $25.08 (-5.11%) | $26.70 | $24.90 | 327.44 K | $774.68 M |
| 02/06/2026 | $26.83 | $26.54 (-1.08%) | $27.35 | $26.15 | 331.93 K | $819.77 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.
