5 DAY PERFORMANCE
+16.37%
1 MONTH PERFORMANCE
+18.36%
3 MONTH PERFORMANCE
+1.12%
6 MONTH PERFORMANCE
-10.24%
YEAR-TO-DATE PERFORMANCE
-7.45%
1 YEAR PERFORMANCE
+16.42%
Heritage Insurance Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $29.41 | $28.72 (-2.35%) | $29.41 | $28.23 | 220.82 K | $881.16 M |
| 05/05/2026 | $28.50 | $29.02 (1.82%) | $29.05 | $28.39 | 256.70 K | $890.36 M |
| 05/04/2026 | $28.59 | $28.43 (-0.56%) | $29.07 | $28.17 | 238.90 K | $872.26 M |
| 05/01/2026 | $29.63 | $28.73 (-3.04%) | $29.73 | $28.71 | 210.73 K | $881.46 M |
| 04/30/2026 | $29.05 | $29.32 (0.93%) | $29.55 | $28.97 | 223.93 K | $899.56 M |
| 04/29/2026 | $30.04 | $29.43 (-2.03%) | $30.43 | $29.18 | 317.80 K | $902.94 M |
| 04/28/2026 | $30.25 | $30.33 (0.26%) | $31.16 | $30.08 | 295.22 K | $930.55 M |
| 04/27/2026 | $28.82 | $29.90 (3.75%) | $30.35 | $28.76 | 480.64 K | $917.36 M |
| 04/24/2026 | $27.71 | $29.27 (5.63%) | $29.33 | $27.20 | 460.75 K | $898.03 M |
| 04/23/2026 | $27.64 | $27.97 (1.19%) | $28.74 | $27.44 | 368.33 K | $858.15 M |
| 04/22/2026 | $26.95 | $27.57 (2.3%) | $27.60 | $26.65 | 263.22 K | $845.87 M |
| 04/21/2026 | $27.44 | $26.90 (-1.97%) | $27.44 | $26.75 | 202.54 K | $825.32 M |
| 04/20/2026 | $27.34 | $27.31 (-0.11%) | $28.73 | $27.20 | 324.30 K | $837.90 M |
| 04/17/2026 | $27.00 | $27.22 (0.81%) | $27.77 | $26.94 | 321.00 K | $835.13 M |
| 04/16/2026 | $26.59 | $27.29 (2.63%) | $27.32 | $26.35 | 221.00 K | $837.28 M |
| 04/15/2026 | $26.39 | $26.68 (1.1%) | $26.87 | $26.39 | 197.80 K | $818.57 M |
| 04/14/2026 | $26.62 | $26.37 (-0.94%) | $26.95 | $26.28 | 246.70 K | $809.06 M |
| 04/13/2026 | $26.14 | $26.71 (2.18%) | $26.77 | $26.14 | 209.33 K | $819.49 M |
| 04/10/2026 | $26.93 | $26.16 (-2.86%) | $26.93 | $25.94 | 209.30 K | $802.61 M |
| 04/09/2026 | $26.43 | $27.06 (2.38%) | $27.68 | $26.43 | 343.64 K | $830.23 M |
| 04/08/2026 | $26.78 | $26.62 (-0.6%) | $27.09 | $26.49 | 188.70 K | $816.73 M |
| 04/07/2026 | $26.42 | $26.56 (0.53%) | $26.77 | $26.33 | 180.00 K | $814.89 M |
| 04/06/2026 | $26.05 | $26.63 (2.23%) | $26.70 | $25.80 | 166.83 K | $817.03 M |
| 04/02/2026 | $24.98 | $26.19 (4.84%) | $26.30 | $24.55 | 394.30 K | $803.53 M |
| 04/01/2026 | $26.24 | $25.19 (-4%) | $26.37 | $25.17 | 357.70 K | $772.85 M |
| 03/31/2026 | $26.73 | $26.25 (-1.8%) | $26.82 | $25.96 | 416.20 K | $805.37 M |
| 03/30/2026 | $26.11 | $26.26 (0.57%) | $26.45 | $25.88 | 237.11 K | $805.68 M |
| 03/27/2026 | $26.52 | $25.81 (-2.68%) | $26.74 | $25.71 | 196.00 K | $791.87 M |
| 03/26/2026 | $26.31 | $26.49 (0.68%) | $26.72 | $26.29 | 169.92 K | $812.74 M |
| 03/25/2026 | $27.08 | $26.39 (-2.55%) | $27.20 | $26.30 | 194.71 K | $809.67 M |
| 03/24/2026 | $26.38 | $26.65 (1.02%) | $26.94 | $26.21 | 155.44 K | $817.65 M |
| 03/23/2026 | $26.02 | $26.78 (2.92%) | $27.25 | $25.93 | 354.43 K | $821.64 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.
