NYSE:HRTG

Heritage Insurance - HRTG Stock Chart & Stock Price History

$2.78

-0.12 (-4.14%)

(As of 08/15/2022 12:00 AM ET)

Add

Compare

Today's Range: $2.75
▼
$2.95
50-Day Range: $2.31
▼
$4.00
52-Week Range: $2.26
▼
$7.37

Volume: 219,908 shs
Average Volume: 245,627 shs
Market Capitalization: $73.86 million

P/E Ratio: N/A
Dividend Yield: 8.28%
Price Target: $7.00

Heritage Insurance Stock Price Performance

5 Day Performance: -12.85%
1 Month Performance: +13.47%
3 Month Performance: -7.95%
Year-To-Date Performance: -52.72%
1 Year Performance: -60.90%

HRTG Stock Chart for Tuesday, August, 16, 2022

Charts Provided by TradingView.

Heritage Insurance Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
08/15/2022	$2.90	$2.78 -4.14%	$2.95	$2.75	219,908 shs	$73.86 million
08/12/2022	$3.10	$2.90 -6.45%	$3.15	$2.89	192,072 shs	$76.76 million
08/11/2022	$3.19	$3.10 -2.82%	$3.27	$3.05	52,580 shs	$82.06 million
08/10/2022	$3.16	$3.19 +0.95%	$3.29	$3.15	45,621 shs	$84.44 million
08/09/2022	$3.31	$3.16 -4.53%	$3.31	$3.03	116,826 shs	$83.65 million
08/08/2022	$3.50	$3.31 -5.43%	$3.58	$3.19	181,761 shs	$87.62 million
08/05/2022	$2.43	$3.50 +44.03%	$3.50	$2.50	667,259 shs	$92.65 million
08/04/2022	$2.54	$2.43 -4.33%	$2.62	$2.43	218,313 shs	$64.32 million
08/03/2022	$2.36	$2.54 +7.63%	$2.57	$2.35	149,400 shs	$67.23 million
08/02/2022	$2.42	$2.36 -2.48%	$2.45	$2.28	216,505 shs	$62.47 million

08/01/2022	$2.59	$2.42 -6.56%	$2.59	$2.38	218,460 shs	$64.06 million
07/29/2022	$2.43	$2.59 +6.58%	$2.70	$2.41	247,012 shs	$68.56 million
07/28/2022	$2.36	$2.43 +2.97%	$2.53	$2.32	187,515 shs	$64.32 million
07/27/2022	$2.31	$2.36 +2.16%	$2.40	$2.26	75,238 shs	$62.47 million
07/26/2022	$2.44	$2.31 -5.33%	$2.49	$2.31	97,551 shs	$61.15 million
07/25/2022	$2.44	$2.44	$2.51	$2.44	73,468 shs	$64.59 million
07/22/2022	$2.51	$2.44 -2.79%	$2.50	$2.41	77,738 shs	$64.59 million
07/21/2022	$2.52	$2.51 -0.40%	$2.53	$2.45	93,367 shs	$66.44 million
07/20/2022	$2.53	$2.52 -0.40%	$2.60	$2.51	113,769 shs	$66.70 million
07/19/2022	$2.41	$2.53 +4.98%	$2.56	$2.45	79,218 shs	$66.97 million
07/18/2022	$2.45	$2.41 -1.63%	$2.52	$2.40	69,937 shs	$63.79 million
07/15/2022	$2.43	$2.45 +0.82%	$2.53	$2.42	101,777 shs	$64.85 million
07/14/2022	$2.51	$2.43 -3.19%	$2.50	$2.40	143,201 shs	$64.32 million
07/13/2022	$2.59	$2.51 -3.09%	$2.61	$2.50	76,292 shs	$66.44 million
07/12/2022	$2.64	$2.59 -1.89%	$2.69	$2.59	64,214 shs	$68.56 million
07/11/2022	$2.82	$2.64 -6.38%	$2.80	$2.64	76,630 shs	$69.88 million
07/08/2022	$2.93	$2.82 -3.75%	$2.93	$2.80	75,153 shs	$74.65 million
07/07/2022	$2.70	$2.93 +8.52%	$2.98	$2.71	249,818 shs	$77.56 million
07/06/2022	$2.61	$2.70 +3.45%	$2.73	$2.62	203,616 shs	$71.47 million
07/05/2022	$2.58	$2.61 +1.16%	$2.63	$2.46	227,157 shs	$69.09 million
07/04/2022	$2.58	$2.58	$2.73	$2.52	16,485 shs	$68.29 million
07/01/2022	$2.64	$2.58 -2.27%	$2.75	$2.52	297,607 shs	$68.29 million
06/30/2022	$2.69	$2.64 -1.86%	$2.70	$2.53	318,937 shs	$69.88 million
06/29/2022	$2.79	$2.69 -3.58%	$2.83	$2.65	278,905 shs	$71.20 million
06/28/2022	$2.87	$2.79 -2.79%	$2.92	$2.77	306,769 shs	$73.85 million
06/27/2022	$3.01	$2.87 -4.65%	$3.02	$2.87	207,282 shs	$75.97 million
06/24/2022	$3.22	$3.01 -6.52%	$3.25	$2.89	3.82 million shs	$79.68 million
06/23/2022	$3.24	$3.22 -0.62%	$3.28	$3.05	248,078 shs	$85.23 million
06/22/2022	$3.21	$3.24 +0.93%	$3.24	$3.09	311,622 shs	$85.76 million
06/21/2022	$3.17	$3.21 +1.26%	$3.22	$3.05	391,419 shs	$84.97 million
06/20/2022	$3.17	$3.17	$3.29	$3.09	16,410 shs	$83.91 million
06/17/2022	$3.22	$3.17 -1.55%	$3.30	$3.08	305,185 shs	$83.91 million
06/16/2022	$3.44	$3.22 -6.40%	$3.36	$3.09	229,154 shs	$85.23 million
06/15/2022	$3.39	$3.44 +1.47%	$3.54	$3.33	339,226 shs	$91.06 million
06/14/2022	$3.55	$3.39 -4.51%	$3.56	$3.32	188,605 shs	$89.73 million
06/13/2022	$3.61	$3.55 -1.66%	$3.67	$3.39	281,431 shs	$93.97 million
06/10/2022	$3.94	$3.61 -8.38%	$3.99	$3.56	324,768 shs	$95.56 million
06/09/2022	$3.86	$3.94 +2.07%	$4.05	$3.72	349,332 shs	$104.29 million
06/08/2022	$4.00	$3.86 -3.50%	$3.98	$3.81	297,399 shs	$102.17 million
06/07/2022	$3.81	$4.00 +4.99%	$4.05	$3.74	431,240 shs	$105.88 million
06/06/2022	$3.65	$3.81 +4.38%	$3.82	$3.64	259,530 shs	$100.85 million
06/03/2022	$3.50	$3.65 +4.29%	$3.66	$3.40	303,168 shs	$96.62 million
06/02/2022	$3.45	$3.50 +1.45%	$3.52	$3.26	420,782 shs	$92.65 million
06/01/2022	$3.66	$3.45 -5.74%	$3.66	$3.40	283,767 shs	$91.32 million
05/31/2022	$3.57	$3.66 +2.52%	$3.76	$3.50	229,265 shs	$96.88 million
05/30/2022	$3.57	$3.57	$3.60	$3.51	2,337 shs	$94.50 million
05/27/2022	$3.48	$3.57 +2.59%	$3.61	$3.50	117,445 shs	$94.50 million
05/26/2022	$3.47	$3.48 +0.29%	$3.55	$3.43	133,749 shs	$92.12 million
05/25/2022	$3.41	$3.47 +1.76%	$3.54	$3.37	161,645 shs	$91.85 million
05/24/2022	$3.25	$3.41 +4.92%	$3.42	$3.12	305,459 shs	$90.26 million
05/23/2022	$3.18	$3.25 +2.20%	$3.36	$3.18	147,260 shs	$86.03 million
05/20/2022	$3.26	$3.18 -2.45%	$3.30	$3.07	270,854 shs	$84.18 million
05/19/2022	$3.34	$3.26 -2.40%	$3.41	$3.18	316,139 shs	$86.29 million
05/18/2022	$3.44	$3.34 -2.91%	$3.43	$3.30	271,094 shs	$88.41 million
05/17/2022	$3.19	$3.44 +7.84%	$3.46	$3.21	396,090 shs	$91.06 million
05/16/2022	$3.02	$3.19 +5.63%	$3.20	$2.85	499,478 shs	$84.44 million

This page (NYSE:HRTG) was last updated on 8/16/2022 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

MarketBeat Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms