5 DAY PERFORMANCE
-22.54%
1 MONTH PERFORMANCE
-19.98%
3 MONTH PERFORMANCE
+16.37%
6 MONTH PERFORMANCE
+5.58%
YEAR-TO-DATE PERFORMANCE
-7.45%
1 YEAR PERFORMANCE
-4.65%
Heritage Insurance Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $34.69 | $34.62 (-0.19%) | $34.92 | $34.55 | 84.47 K | $1.04 B |
| 09/18/2026 | $35.00 | $34.42 (-1.66%) | $35.37 | $34.33 | 716.41 K | $1.03 B |
| 09/17/2026 | $35.26 | $35.42 (0.45%) | $35.56 | $34.57 | 565.00 K | $1.06 B |
| 09/16/2026 | $34.59 | $34.96 (1.07%) | $35.30 | $34.59 | 195.74 K | $1.05 B |
| 09/15/2026 | $34.56 | $34.78 (0.64%) | $35.01 | $33.90 | 194.00 K | $1.04 B |
| 09/14/2026 | $34.95 | $35.09 (0.4%) | $35.50 | $34.90 | 164.40 K | $1.05 B |
| 09/11/2026 | $34.90 | $34.58 (-0.92%) | $34.90 | $34.00 | 403.50 K | $1.04 B |
| 09/10/2026 | $34.49 | $34.53 (0.12%) | $34.89 | $34.18 | 177.31 K | $1.04 B |
| 09/09/2026 | $33.97 | $34.05 (0.24%) | $34.88 | $33.50 | 228.32 K | $1.02 B |
| 09/08/2026 | $33.85 | $34.44 (1.74%) | $34.88 | $33.30 | 239.50 K | $1.03 B |
| 09/04/2026 | $34.52 | $33.95 (-1.65%) | $34.84 | $33.57 | 469.76 K | $1.02 B |
| 09/03/2026 | $34.83 | $34.94 (0.32%) | $35.33 | $34.79 | 205.54 K | $1.05 B |
| 09/02/2026 | $34.15 | $34.35 (0.59%) | $34.94 | $34.13 | 242.90 K | $1.03 B |
| 09/01/2026 | $33.95 | $33.72 (-0.68%) | $34.40 | $33.57 | 186.00 K | $1.01 B |
| 08/31/2026 | $33.84 | $33.62 (-0.65%) | $34.54 | $33.41 | 230.02 K | $1.01 B |
| 08/28/2026 | $34.14 | $33.86 (-0.82%) | $34.67 | $33.84 | 195.30 K | $1.02 B |
| 08/27/2026 | $33.75 | $34.15 (1.19%) | $34.32 | $33.56 | 213.34 K | $1.03 B |
| 08/26/2026 | $34.16 | $34.42 (0.76%) | $34.65 | $33.59 | 181.60 K | $1.03 B |
| 08/25/2026 | $34.53 | $34.20 (-0.96%) | $34.84 | $33.70 | 304.40 K | $1.03 B |
| 08/24/2026 | $34.00 | $34.59 (1.74%) | $35.63 | $33.97 | 295.52 K | $1.04 B |
| 08/21/2026 | $33.59 | $33.84 (0.74%) | $34.21 | $33.52 | 254.63 K | $1.02 B |
| 08/20/2026 | $32.99 | $33.63 (1.94%) | $33.76 | $32.44 | 216.42 K | $1.01 B |
| 08/19/2026 | $33.75 | $33.33 (-1.24%) | $34.09 | $33.21 | 176.20 K | $1.00 B |
| 08/18/2026 | $34.50 | $33.69 (-2.35%) | $34.96 | $33.64 | 236.12 K | $1.01 B |
| 08/17/2026 | $33.93 | $34.17 (0.71%) | $34.66 | $33.84 | 329.42 K | $1.03 B |
| 08/14/2026 | $33.29 | $33.96 (2.01%) | $33.97 | $33.16 | 285.40 K | $1.02 B |
| 08/13/2026 | $33.19 | $33.27 (0.24%) | $33.59 | $32.64 | 286.14 K | $998.67 M |
| 08/12/2026 | $31.98 | $32.96 (3.06%) | $33.29 | $31.98 | 363.61 K | $989.37 M |
| 08/11/2026 | $32.73 | $32.18 (-1.68%) | $33.45 | $32.16 | 286.31 K | $965.95 M |
| 08/10/2026 | $32.51 | $32.71 (0.62%) | $32.81 | $31.93 | 434.73 K | $981.86 M |
| 08/07/2026 | $34.81 | $32.74 (-5.95%) | $34.81 | $32.30 | 400.62 K | $982.76 M |
| 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 |
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.
