Free Trial

Heritage Insurance (HRTG) Stock Chart & Stock Price History

→ CEO of Biggest AI Chipmaker Just Dropped a Bombshell… (From Banyan Hill Publishing) (Ad)
Free HRTG Stock Alerts
$8.03
-0.11 (-1.35%)
(As of 06/6/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Heritage Insurance Stock Price Performance

5 Day
Performance
-5.53%
1 Month
Performance
-2.31%
3 Month
Performance
+16.89%
6 Month
Performance
-4.00%
Year-To-Date
Performance
+23.16%
1 Year
Performance
+59.33%
Receive HRTG Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Heritage Insurance and its competitors with MarketBeat's FREE daily newsletter

Ad Brooks Enterprises
How’d you do in 2022
2022 was a rough year. At their worst, the S&P 500 was down over 25% and the NASDAQ was down over 35%, and to make things even more interesting the Fed was seemingly raising interest rates every week!
Get those kind of results during the Great Financial Crisis, without having to study more

HRTG Stock Chart for Friday, June, 7, 2024

HRTG Chart by TradingView

Heritage Insurance Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/06/2024$8.14$8.03
-1.35%		$8.23$7.91311,059 shs$246.01 million
06/05/2024$8.16$8.14
-0.25%		$8.21$8.03360,989 shs$249.41 million
06/04/2024$8.25$8.16
-1.09%		$8.28$8.07263,674 shs$250.02 million
06/03/2024$8.50$8.25
-2.94%		$8.60$8.04452,034 shs$252.78 million
05/31/2024$8.51$8.49
-0.24%		$8.73$8.38247,965 shs$260.13 million
05/30/2024$8.17$8.51
+4.23%		$8.68$8.20306,361 shs$260.75 million
05/29/2024$7.88$8.17
+3.62%		$8.22$7.85440,404 shs$250.18 million
05/28/2024$8.13$7.88
-3.08%		$8.18$7.73772,141 shs$241.41 million
05/27/2024$8.13$8.13$8.44$8.02303,200 shs$249.10 million
05/24/2024$8.18$8.13
-0.61%		$8.44$8.03303,290 shs$249.10 million
05/23/2024$8.56$8.18
-4.44%		$8.57$8.07287,809 shs$250.60 million
05/22/2024$8.66$8.56
-1.15%		$8.81$8.41299,950 shs$262.28 million
05/21/2024$9.17$8.66
-5.51%		$9.36$8.63309,680 shs$265.34 million
05/20/2024$9.44$9.17
-2.91%		$9.50$9.15332,145 shs$280.82 million
05/17/2024$9.22$9.45
+2.49%		$9.47$9.14259,036 shs$289.55 million
05/16/2024$9.02$9.22
+2.22%		$9.39$8.98220,970 shs$282.50 million
05/15/2024$9.01$9.02
+0.11%		$9.36$8.96303,512 shs$276.37 million
05/14/2024$8.95$9.01
+0.67%		$9.19$8.73290,439 shs$276.07 million
05/13/2024$8.81$8.95
+1.59%		$9.16$8.63300,382 shs$274.23 million
05/10/2024$8.60$8.80
+2.33%		$9.11$8.71424,986 shs$269.60 million
05/09/2024$8.32$8.60
+3.37%		$8.70$8.30316,713 shs$263.47 million
05/08/2024$8.05$8.32
+3.42%		$8.80$8.26361,866 shs$254.93 million
05/07/2024$8.22$8.05
-2.13%		$8.54$7.96350,463 shs$246.50 million
05/06/2024$8.15$8.22
+0.86%		$8.63$7.82623,177 shs$251.86 million
05/03/2024$7.97$8.16
+2.38%		$8.34$7.75510,846 shs$250.02 million
05/02/2024$10.33$7.97
-22.85%		$8.60$6.911.96 million shs$244.20 million
05/01/2024$10.19$10.33
+1.37%		$10.47$9.95404,920 shs$316.51 million
04/30/2024$10.28$10.19
-0.88%		$10.29$10.10209,846 shs$312.22 million
04/29/2024$10.29$10.28
-0.10%		$10.47$10.03396,873 shs$314.98 million
04/26/2024$10.43$10.28
-1.44%		$10.49$10.12230,600 shs$310.66 million
04/25/2024$10.49$10.43
-0.57%		$10.48$10.02162,782 shs$315.20 million
04/24/2024$10.20$10.49
+2.84%		$10.67$10.20341,236 shs$317.00 million
04/23/2024$9.51$10.20
+7.26%		$10.36$9.40415,464 shs$308.24 million
04/22/2024$9.58$9.51
-0.73%		$9.77$9.48190,531 shs$287.39 million
04/19/2024$9.50$9.58
+0.84%		$9.60$9.31302,815 shs$289.51 million
04/18/2024$9.27$9.50
+2.48%		$9.63$9.22238,364 shs$287.09 million
04/17/2024$9.38$9.27
-1.17%		$9.46$9.18240,298 shs$280.14 million
04/16/2024$9.44$9.38
-0.64%		$9.48$9.19310,527 shs$283.46 million
04/15/2024$9.43$9.44
+0.11%		$9.83$9.36416,468 shs$285.28 million
04/12/2024$9.99$9.46
-5.31%		$9.94$9.41294,505 shs$285.88 million
Was the Great Financial Crisis fun? (Ad)

The Great Financial Crisis, which actually started in the summer of 2007 and did not end until March of 2009, was terrible! The majority of market indexes lost over 50% of their value. Almost every day, traders would look at their trading accounts and just see a sea of red.

Get those kind of results during the Great Financial Crisis, without having to study more
04/11/2024$9.89$9.99
+1.01%		$10.09$9.80231,888 shs$301.89 million
04/10/2024$10.31$9.89
-4.03%		$10.38$9.77357,545 shs$298.87 million
04/09/2024$10.43$10.31
-1.20%		$10.44$10.12279,072 shs$311.42 million
04/08/2024$10.30$10.43
+1.26%		$10.60$10.17265,024 shs$315.20 million
04/05/2024$10.56$10.30
-2.51%		$10.55$10.03366,042 shs$311.11 million
04/04/2024$10.88$10.56
-2.94%		$11.04$10.43497,278 shs$319.12 million
04/03/2024$10.93$10.88
-0.46%		$11.15$10.72309,282 shs$328.79 million
04/02/2024$10.99$10.93
-0.55%		$11.17$10.60358,816 shs$330.31 million
04/01/2024$10.65$10.99
+3.19%		$11.22$10.65729,536 shs$332.12 million
03/29/2024$10.67$10.65
-0.19%		$10.82$10.461.12 million shs$321.84 million
03/28/2024$10.48$10.67
+1.81%		$10.80$10.461.12 million shs$322.45 million
03/27/2024$10.76$10.48
-2.60%		$10.88$10.42400,683 shs$316.71 million
03/26/2024$10.69$10.76
+0.70%		$10.93$10.51464,857 shs$325.17 million
03/25/2024$10.34$10.69
+3.34%		$11.07$10.24731,037 shs$322.89 million
03/22/2024$10.33$10.31
-0.19%		$10.98$10.111.04 million shs$311.57 million
03/21/2024$9.83$10.33
+5.09%		$10.59$9.95657,010 shs$312.17 million
03/20/2024$9.23$9.83
+6.56%		$9.95$8.92845,332 shs$297.05 million
03/19/2024$8.53$9.23
+8.15%		$9.31$8.59574,199 shs$278.78 million
03/18/2024$8.21$8.53
+3.90%		$8.83$8.31492,228 shs$257.78 million
03/15/2024$7.89$8.20
+3.93%		$8.21$7.77775,215 shs$319.96 million
03/14/2024$8.41$7.89
-6.18%		$8.46$7.76573,838 shs$307.87 million
03/13/2024$8.97$8.41
-6.24%		$9.15$8.23773,511 shs$328.16 million
03/12/2024$7.15$8.97
+25.45%		$9.12$8.001.86 million shs$350.01 million
03/11/2024$6.98$7.15
+2.44%		$7.29$7.00438,538 shs$278.96 million
03/08/2024$6.75$6.99
+3.56%		$7.16$6.86486,377 shs$272.75 million
03/07/2024$6.87$6.75
-1.75%		$6.98$6.67250,283 shs$263.39 million
03/06/2024$6.67$6.87
+3.08%		$6.89$6.68215,377 shs$268.04 million
03/05/2024$6.82$6.67
-2.27%		$6.87$6.62261,742 shs$260.07 million

Related Companies:
This page (NYSE:HRTG) was last updated on 6/7/2024 by MarketBeat.com Staff

From Our Partners
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Was the Great Financial Crisis fun?
The Great Financial Crisis, which actually started in the summer of 2007 and did not end until March of 2009, ...
Brooks Enterprises | Sponsored
Must-See: Elon’s New Invention is Absolutely Insane
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street vete...
InvestorPlace | Sponsored
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Taiwan Semiconductor, a partner of Nvidia’s for more than two decades, has seen its shares explode as much as ...
Weiss Ratings | Sponsored
Claim Your Complimentary Bitcoin Reward
Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an eff...
Crypto Swap Profits | Sponsored
Exposed: 10 CENT Crypto to Explode May 20th?
Chris Rowe – the man who recommended Amazon in 1998… Bitcoin and Ethereum in 2017… And has spotted 44 diffe...
True Market Insiders | Sponsored