5 DAY PERFORMANCE
-24.02%
1 MONTH PERFORMANCE
-20.33%
3 MONTH PERFORMANCE
-10.42%
6 MONTH PERFORMANCE
-6.69%
YEAR-TO-DATE PERFORMANCE
-7.45%
1 YEAR PERFORMANCE
+9.37%
Heritage Insurance Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $36.02 | $33.69 (-6.47%) | $36.83 | $33.57 | 276.75 K | |
| 11/04/2026 | $36.59 | $35.73 (-2.35%) | $36.59 | $35.22 | 258.80 K | $1.06 B |
| 11/03/2026 | $36.00 | $35.71 (-0.81%) | $36.30 | $35.66 | 262.42 K | $1.06 B |
| 11/02/2026 | $35.85 | $35.94 (0.25%) | $36.21 | $35.43 | 278.82 K | $1.07 B |
| 10/30/2026 | $35.91 | $35.64 (-0.75%) | $36.03 | $34.01 | 407.75 K | $1.06 B |
| 10/29/2026 | $34.22 | $36.14 (5.61%) | $37.35 | $34.22 | 382.70 K | $1.07 B |
| 10/28/2026 | $35.91 | $34.73 (-3.29%) | $36.10 | $34.54 | 210.00 K | $1.03 B |
| 10/27/2026 | $36.92 | $36.21 (-1.92%) | $36.93 | $36.15 | 185.48 K | $1.08 B |
| 10/26/2026 | $36.85 | $37.10 (0.68%) | $37.42 | $36.59 | 255.30 K | $1.10 B |
| 10/23/2026 | $37.39 | $36.82 (-1.52%) | $37.58 | $36.57 | 186.34 K | $1.11 B |
| 10/22/2026 | $37.21 | $37.70 (1.32%) | $37.87 | $37.13 | 193.81 K | $1.13 B |
| 10/21/2026 | $37.15 | $37.08 (-0.19%) | $37.23 | $36.26 | 168.10 K | $1.11 B |
| 10/20/2026 | $36.38 | $36.98 (1.65%) | $37.36 | $36.26 | 229.63 K | $1.11 B |
| 10/19/2026 | $35.35 | $35.93 (1.64%) | $36.34 | $35.01 | 217.14 K | $1.08 B |
| 10/16/2026 | $36.26 | $35.77 (-1.35%) | $36.97 | $35.63 | 284.44 K | $1.07 B |
| 10/15/2026 | $36.82 | $36.61 (-0.57%) | $37.30 | $36.33 | 171.03 K | $1.10 B |
| 10/14/2026 | $35.99 | $36.29 (0.83%) | $36.31 | $35.11 | 181.94 K | $1.09 B |
| 10/13/2026 | $35.52 | $36.21 (1.94%) | $36.35 | $35.28 | 226.71 K | $1.09 B |
| 10/12/2026 | $35.12 | $35.38 (0.74%) | $35.56 | $35.12 | 167.73 K | $1.06 B |
| 10/09/2026 | $35.23 | $34.83 (-1.14%) | $35.57 | $34.71 | 147.51 K | $1.05 B |
| 10/08/2026 | $34.36 | $35.23 (2.53%) | $35.30 | $34.22 | 298.00 K | $1.06 B |
| 10/07/2026 | $33.91 | $34.54 (1.86%) | $34.86 | $32.86 | 161.45 K | $1.04 B |
| 10/06/2026 | $34.16 | $34.17 (0.03%) | $34.66 | $33.89 | 135.10 K | $1.03 B |
| 10/05/2026 | $34.00 | $33.99 (-0.03%) | $34.48 | $33.89 | 245.50 K | $1.02 B |
| 10/02/2026 | $33.90 | $33.99 (0.27%) | $34.34 | $33.82 | 201.72 K | $1.02 B |
| 10/01/2026 | $33.31 | $33.83 (1.56%) | $34.17 | $33.31 | 466.30 K | $1.02 B |
| 09/30/2026 | $33.34 | $33.15 (-0.57%) | $33.45 | $32.91 | 432.81 K | $995.07 M |
| 09/29/2026 | $32.96 | $33.49 (1.61%) | $33.63 | $32.96 | 316.84 K | $1.01 B |
| 09/28/2026 | $33.41 | $33.26 (-0.45%) | $33.71 | $33.09 | 171.03 K | $998.37 M |
| 09/25/2026 | $33.41 | $33.27 (-0.42%) | $33.46 | $32.76 | 332.60 K | $998.67 M |
| 09/24/2026 | $33.18 | $33.18 (0%) | $33.69 | $33.02 | 223.99 K | $995.97 M |
| 09/23/2026 | $33.30 | $33.07 (-0.69%) | $33.55 | $32.71 | 248.30 K | $992.67 M |
| 09/22/2026 | $34.15 | $33.50 (-1.9%) | $34.33 | $33.43 | 238.31 K | $1.01 B |
| 09/21/2026 | $34.64 | $34.15 (-1.41%) | $34.92 | $34.07 | 176.91 K | $1.03 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 |
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.
