5 DAY PERFORMANCE
+2.37%
1 MONTH PERFORMANCE
-1.94%
3 MONTH PERFORMANCE
-5.67%
6 MONTH PERFORMANCE
-24.20%
YEAR-TO-DATE PERFORMANCE
-3.72%
1 YEAR PERFORMANCE
+30.17%
Heritage Insurance Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $12.25 | $12.00 (-2.04%) | $12.25 | $9.89 | 699,913 | $360.07 M |
| 03/11/2025 | $11.20 | $11.88 (6.07%) | $11.94 | $11.20 | 214,148 | $364.37 M |
| 03/10/2025 | $11.14 | $11.30 (1.44%) | $11.66 | $11.14 | 180,600 | $346.58 M |
| 03/07/2025 | $11.50 | $11.38 (-1.04%) | $11.67 | $11.10 | 137,414 | $347.89 M |
| 03/06/2025 | $11.51 | $11.47 (-0.35%) | $11.70 | $11.30 | 142,922 | $350.64 M |
| 03/05/2025 | $11.55 | $11.77 (1.9%) | $11.77 | $11.43 | 108,534 | $359.81 M |
| 03/04/2025 | $11.48 | $11.54 (0.52%) | $11.80 | $11.41 | 128,000 | $352.78 M |
| 03/03/2025 | $11.83 | $11.68 (-1.27%) | $12.12 | $11.59 | 172,300 | $357.06 M |
| 02/28/2025 | $11.53 | $11.75 (1.91%) | $11.79 | $11.32 | 114,335 | $359.20 M |
| 02/27/2025 | $11.64 | $11.52 (-1.03%) | $11.74 | $11.48 | 90,700 | $352.17 M |
| 02/26/2025 | $11.37 | $11.67 (2.64%) | $11.67 | $11.35 | 114,913 | $356.75 M |
| 02/25/2025 | $11.35 | $11.39 (0.35%) | $11.60 | $11.21 | 143,700 | $348.19 M |
| 02/24/2025 | $11.10 | $11.25 (1.35%) | $11.38 | $10.94 | 184,943 | $343.91 M |
| 02/21/2025 | $11.96 | $11.08 (-7.36%) | $12.11 | $11.06 | 160,100 | $338.72 M |
| 02/20/2025 | $12.02 | $11.78 (-2%) | $12.02 | $11.64 | 95,600 | $360.12 M |
| 02/19/2025 | $12.35 | $12.16 (-1.54%) | $12.35 | $11.86 | 134,600 | $371.73 M |
| 02/18/2025 | $12.81 | $12.40 (-3.2%) | $12.89 | $12.33 | 190,208 | $379.07 M |
| 02/14/2025 | $12.37 | $12.67 (2.43%) | $12.91 | $12.37 | 188,539 | $387.32 M |
| 02/13/2025 | $11.89 | $12.29 (3.36%) | $12.52 | $11.84 | 252,331 | $375.71 M |
| 02/12/2025 | $11.54 | $11.88 (2.95%) | $11.90 | $11.20 | 194,200 | $363.17 M |
| 02/11/2025 | $11.67 | $11.78 (0.94%) | $11.89 | $11.38 | 157,900 | $360.12 M |
| 02/10/2025 | $11.39 | $11.75 (3.16%) | $11.91 | $11.28 | 294,304 | $359.20 M |
| 02/07/2025 | $11.64 | $11.31 (-2.84%) | $11.67 | $11.25 | 139,100 | $345.75 M |
| 02/06/2025 | $11.65 | $11.64 (-0.09%) | $11.79 | $11.33 | 126,800 | $355.84 M |
| 02/05/2025 | $11.29 | $11.62 (2.92%) | $11.62 | $11.13 | 153,000 | $355.23 M |
| 02/04/2025 | $11.14 | $11.17 (0.27%) | $11.33 | $11.00 | 158,954 | $341.47 M |
| 02/03/2025 | $10.75 | $11.05 (2.79%) | $11.12 | $10.56 | 169,924 | $337.80 M |
| 01/31/2025 | $10.94 | $11.01 (0.64%) | $11.24 | $10.74 | 213,807 | $336.58 M |
| 01/30/2025 | $11.39 | $10.88 (-4.48%) | $11.64 | $10.82 | 208,323 | $332.60 M |
| 01/29/2025 | $11.45 | $11.37 (-0.7%) | $11.51 | $11.02 | 139,700 | $347.58 M |
| 01/28/2025 | $11.44 | $11.50 (0.52%) | $11.63 | $11.37 | 112,100 | $351.56 M |
| 01/27/2025 | $11.22 | $11.37 (1.34%) | $11.65 | $11.19 | 155,600 | $347.58 M |
| 01/24/2025 | $11.22 | $11.19 (-0.27%) | $11.29 | $11.08 | 119,300 | $342.08 M |
| 01/23/2025 | $10.97 | $11.28 (2.83%) | $11.32 | $10.84 | 204,800 | $344.83 M |
| 01/22/2025 | $11.10 | $11.00 (-0.9%) | $11.25 | $10.95 | 152,137 | $336.27 M |
| 01/21/2025 | $11.20 | $11.10 (-0.89%) | $11.32 | $11.08 | 133,036 | $339.33 M |
| 01/17/2025 | $11.36 | $11.13 (-2.02%) | $11.59 | $11.09 | 100,300 | $340.25 M |
| 01/16/2025 | $11.20 | $11.24 (0.36%) | $11.40 | $11.13 | 130,627 | $343.61 M |
| 01/15/2025 | $11.62 | $11.20 (-3.61%) | $11.75 | $11.11 | 171,300 | $342.39 M |
| 01/14/2025 | $11.00 | $11.30 (2.73%) | $11.33 | $10.79 | 271,824 | $345.44 M |
| 01/13/2025 | $10.81 | $10.99 (1.67%) | $11.02 | $10.64 | 170,911 | $335.97 M |
| 01/10/2025 | $11.44 | $10.86 (-5.07%) | $11.74 | $10.79 | 222,331 | $331.99 M |
| 01/08/2025 | $11.77 | $11.78 (0.08%) | $12.07 | $11.54 | 156,800 | $360.12 M |
| 01/07/2025 | $11.73 | $11.85 (1.02%) | $11.86 | $11.32 | 190,326 | $362.26 M |
| 01/06/2025 | $11.90 | $11.65 (-2.1%) | $12.01 | $11.57 | 208,593 | $356.14 M |
| 01/03/2025 | $12.26 | $12.00 (-2.12%) | $12.80 | $11.86 | 184,500 | $366.84 M |
| 01/02/2025 | $12.06 | $12.22 (1.33%) | $12.50 | $11.99 | 222,700 | $373.57 M |
| 12/31/2024 | $11.97 | $12.10 (1.09%) | $12.40 | $11.97 | 321,500 | $369.90 M |
| 12/30/2024 | $11.91 | $11.90 (-0.08%) | $12.06 | $11.67 | 150,900 | $363.79 M |
| 12/27/2024 | $12.37 | $12.05 (-2.59%) | $12.43 | $11.92 | 128,000 | $368.37 M |
| 12/26/2024 | $12.28 | $12.44 (1.3%) | $12.48 | $12.15 | 154,724 | $380.29 M |
| 12/24/2024 | $11.76 | $12.32 (4.76%) | $12.40 | $11.76 | 131,300 | $376.62 M |
| 12/23/2024 | $11.74 | $11.65 (-0.77%) | $11.95 | $11.44 | 153,349 | $356.14 M |
| 12/20/2024 | $11.31 | $11.82 (4.51%) | $11.99 | $11.21 | 298,400 | $361.34 M |
| 12/19/2024 | $11.71 | $11.52 (-1.62%) | $11.94 | $11.37 | 172,238 | $352.17 M |
| 12/18/2024 | $12.20 | $11.48 (-5.9%) | $12.34 | $11.40 | 167,466 | $350.95 M |
| 12/17/2024 | $12.09 | $12.14 (0.41%) | $12.43 | $11.76 | 170,200 | $371.12 M |
| 12/16/2024 | $12.54 | $12.48 (-0.48%) | $12.99 | $12.36 | 192,000 | $381.52 M |
| 12/13/2024 | $12.50 | $12.58 (0.64%) | $12.77 | $12.34 | 154,010 | $384.57 M |
| 12/12/2024 | $12.61 | $12.35 (-2.06%) | $12.61 | $12.17 | 152,914 | $377.54 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.
