MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
HRTG — HERITAGE INSURANCE HOLDINGS INC
NYSEHERITAGE INSURANCE HOLDINGS INC
$33.99
+0.00(+0.00%)
- O
- 34.00
- H
- 34.48
- L
- 33.89
- V
- 177.79K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$33.99
Period Return+78.24%
Period High$36.50
Period Low$16.83
Avg Daily Volume408.2K
Total Trading Days365
HRTG — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $34.00 | $34.48 | $33.89 | $33.99 | +$0.00 | +0.00% | 177,788 | $34.07 | $33.89 $34.48 |
| Oct 2, 2026 | $33.90 | $34.34 | $33.82 | $33.99 | +$0.16 | +0.47% | 201,717 | $33.98 | $33.82 $34.34 |
| Oct 1, 2026 | $33.31 | $34.17 | $33.31 | $33.83 | +$0.68 | +2.05% | 466,285 | $33.84 | $33.31 $34.17 |
| Sep 30, 2026 | $33.34 | $33.45 | $32.91 | $33.15 | $-0.34 | -1.02% | 432,811 | $33.11 | $32.91 $33.45 |
| Sep 29, 2026 | $32.96 | $33.63 | $32.96 | $33.49 | +$0.23 | +0.69% | 316,843 | $33.38 | $32.96 $33.63 |
| Sep 28, 2026 | $33.41 | $33.71 | $33.09 | $33.26 | $-0.01 | -0.03% | 171,031 | $33.28 | $33.09 $33.71 |
| Sep 25, 2026 | $33.41 | $33.46 | $32.76 | $33.27 | +$0.09 | +0.27% | 332,592 | $33.25 | $32.76 $33.46 |
| Sep 24, 2026 | $33.18 | $33.69 | $33.02 | $33.18 | +$0.11 | +0.33% | 223,993 | $33.29 | $33.02 $33.69 |
| Sep 23, 2026 | $33.30 | $33.55 | $32.71 | $33.07 | $-0.43 | -1.28% | 248,292 | $33.04 | $32.71 $33.55 |
| Sep 22, 2026 | $34.15 | $34.33 | $33.43 | $33.50 | $-0.65 | -1.90% | 238,315 | $33.72 | $33.43 $34.33 |
| Sep 21, 2026 | $34.64 | $34.92 | $34.07 | $34.15 | $-0.27 | -0.78% | 176,907 | $34.43 | $34.07 $34.92 |
| Sep 18, 2026 | $35.00 | $35.37 | $34.33 | $34.42 | $-1.00 | -2.82% | 716,407 | $34.52 | $34.33 $35.37 |
| Sep 17, 2026 | $35.26 | $35.56 | $34.57 | $35.42 | +$0.46 | +1.32% | 564,990 | $35.31 | $34.57 $35.56 |
| Sep 16, 2026 | $34.59 | $35.30 | $34.59 | $34.96 | +$0.18 | +0.52% | 195,737 | $34.94 | $34.59 $35.30 |
| Sep 15, 2026 | $34.56 | $35.01 | $33.90 | $34.78 | $-0.31 | -0.88% | 190,704 | $34.63 | $33.90 $35.01 |
| Sep 14, 2026 | $34.95 | $35.50 | $34.90 | $35.09 | +$0.51 | +1.47% | 164,395 | $35.11 | $34.90 $35.50 |
| Sep 11, 2026 | $34.90 | $34.90 | $34.00 | $34.58 | +$0.05 | +0.14% | 553,252 | $34.49 | $34.00 $34.90 |
| Sep 10, 2026 | $34.49 | $34.89 | $34.18 | $34.53 | +$0.48 | +1.41% | 177,310 | $34.44 | $34.18 $34.89 |
| Sep 9, 2026 | $33.97 | $34.88 | $33.50 | $34.05 | $-0.39 | -1.13% | 228,321 | $33.93 | $33.50 $34.88 |
| Sep 8, 2026 | $33.85 | $34.88 | $33.30 | $34.44 | +$0.49 | +1.44% | 239,470 | $34.42 | $33.30 $34.88 |
| Sep 4, 2026 | $34.52 | $34.84 | $33.57 | $33.95 | $-0.99 | -2.83% | 469,756 | $33.94 | $33.57 $34.84 |
| Sep 3, 2026 | $34.83 | $35.33 | $34.79 | $34.94 | +$0.59 | +1.72% | 205,544 | $34.99 | $34.79 $35.33 |
| Sep 2, 2026 | $34.15 | $34.94 | $34.13 | $34.35 | +$0.63 | +1.87% | 242,850 | $34.48 | $34.13 $34.94 |
| Sep 1, 2026 | $33.95 | $34.40 | $33.57 | $33.72 | +$0.10 | +0.30% | 185,983 | $33.89 | $33.57 $34.40 |
| Aug 31, 2026 | $33.84 | $34.54 | $33.41 | $33.62 | $-0.24 | -0.71% | 230,105 | $33.71 | $33.41 $34.54 |
| Aug 28, 2026 | $34.14 | $34.67 | $33.84 | $33.86 | $-0.29 | -0.85% | 195,278 | $34.10 | $33.84 $34.67 |
| Aug 27, 2026 | $33.75 | $34.32 | $33.56 | $34.15 | $-0.27 | -0.78% | 213,344 | $34.03 | $33.56 $34.32 |
| Aug 26, 2026 | $34.16 | $34.65 | $33.59 | $34.42 | +$0.22 | +0.64% | 181,605 | $34.38 | $33.59 $34.65 |
| Aug 25, 2026 | $34.53 | $34.84 | $33.70 | $34.20 | $-0.39 | -1.13% | 304,386 | $34.06 | $33.70 $34.84 |
| Aug 24, 2026 | $34.00 | $35.63 | $33.97 | $34.59 | +$0.75 | +2.22% | 295,521 | $34.70 | $33.97 $35.63 |