Heritage Insurance Stock Price History
NYSE: HRTGFinanceProperty-Casualty InsurersUSD
34.83-0.40 (-1.14%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
HRTG price history at a glance
The price history for Heritage Insurance (HRTG) on this page begins on May 19, 2014, when the stock closed at $11.50; it most recently closed at $34.83 on October 5, 2026. The highest price in this record is $36.50, reached on August 3, 2026; the latest close is 4.6% below that peak. Across the 11 complete calendar years in the table, HRTG finished higher in 5 and lower in 6. Its best year was 2023 (+262.2%) and its worst was 2022 (-69.4%).
Over roughly 12 years the share price changed +202.9%, a 9.4% compound annual price return (excluding dividends). In the last 12 months alone, HRTG has gained 37.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2014
- $36.50
- Date of high
- Aug 3, 2026
- Low since 2014
- $1.12
- Date of low
- Nov 7, 2022
- 52-week high
- $36.50
- 52-week low
- $20.48
- IPO year
- 2014
- Last close
- $34.83
HRTG returns
1 week
+2.47%
1 month
+2.29%
3 months
+24.13%
6 months
+33.14%
Year to date
+19.04%
1 year
+37.45%
3 years
+539.08%
5 years
+405.52%
HRTG price return, excluding dividends.
HRTG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 34.83 | +27.68% |
| 2025 | 27.28 | +127.33% |
| 2024 | 12.00 | +84.05% |
| 2023 | 6.52 | +262.22% |
| 2022 | 1.80 | -69.39% |
| 2021 | 5.88 | -41.95% |
| 2020 | 10.13 | -22.55% |
| 2019 | 13.08 | -12.80% |
| 2018 | 15.00 | -16.76% |
| 2017 | 18.02 | +15.00% |
| 2016 | 15.67 | -28.19% |
| 2015 | 21.82 | +11.38% |
| 2014* | 19.59 | +70.35% |
* Partial year: the record begins after the start of 2014; return measured from the first available close.
2026 return is year to date.
HRTG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 35.23 | 35.57 | 34.71 | 34.83 | -1.14% | |
| 34.36 | 35.30 | 34.22 | 35.23 | +2.00% | |
| 33.91 | 34.86 | 32.86 | 34.54 | +1.08% | |
| 34.16 | 34.66 | 33.89 | 34.17 | +0.53% | |
| 34.00 | 34.48 | 33.89 | 33.99 | 0.00% | |
| 33.90 | 34.34 | 33.82 | 33.99 | +0.47% | |
| 33.31 | 34.17 | 33.31 | 33.83 | +2.05% | |
| 33.34 | 33.45 | 32.91 | 33.15 | -1.02% | |
| 32.96 | 33.63 | 32.96 | 33.49 | +0.69% | |
| 33.41 | 33.71 | 33.09 | 33.26 | -0.03% | |
| 33.41 | 33.46 | 32.76 | 33.27 | +0.27% | |
| 33.18 | 33.69 | 33.02 | 33.18 | +0.33% | |
| 33.30 | 33.55 | 32.71 | 33.07 | -1.28% | |
| 34.15 | 34.33 | 33.43 | 33.50 | -1.90% | |
| 34.64 | 34.92 | 34.07 | 34.15 | -0.78% | |
| 35.00 | 35.37 | 34.33 | 34.42 | -2.82% | |
| 35.26 | 35.56 | 34.57 | 35.42 | +1.32% | |
| 34.59 | 35.30 | 34.59 | 34.96 | +0.52% | |
| 34.56 | 35.01 | 33.90 | 34.78 | -0.88% | |
| 34.95 | 35.50 | 34.90 | 35.09 | +1.47% | |
| 34.90 | 34.90 | 34.00 | 34.58 | +0.14% | |
| 34.49 | 34.89 | 34.18 | 34.53 | +1.41% | |
| 33.97 | 34.88 | 33.50 | 34.05 | -1.13% | |
| 33.85 | 34.88 | 33.30 | 34.44 | +1.44% | |
| 34.52 | 34.84 | 33.57 | 33.95 | -2.83% | |
| 34.83 | 35.33 | 34.79 | 34.94 | +1.72% | |
| 34.15 | 34.94 | 34.13 | 34.35 | +1.87% | |
| 33.95 | 34.40 | 33.57 | 33.72 | +0.30% | |
| 33.84 | 34.54 | 33.41 | 33.62 | -0.71% | |
| 34.14 | 34.67 | 33.84 | 33.86 | -0.85% | |
| 33.75 | 34.33 | 33.56 | 34.15 | -0.78% | |
| 34.16 | 34.65 | 33.59 | 34.42 | +0.64% | |
| 34.53 | 34.84 | 33.70 | 34.20 | -1.13% | |
| 34.00 | 35.63 | 33.97 | 34.59 | +2.22% | |
| 33.59 | 34.21 | 33.52 | 33.84 | +0.62% | |
| 32.99 | 33.76 | 32.44 | 33.63 | +0.90% | |
| 33.75 | 34.09 | 33.21 | 33.33 | -1.07% | |
| 34.50 | 34.96 | 33.64 | 33.69 | -1.40% | |
| 33.93 | 34.66 | 33.84 | 34.17 | +0.62% | |
| 33.29 | 33.97 | 33.16 | 33.96 | +2.07% | |
| 33.19 | 33.59 | 32.64 | 33.27 | +0.94% | |
| 31.98 | 33.29 | 31.98 | 32.96 | +2.42% | |
| 32.73 | 33.45 | 32.16 | 32.18 | -1.62% | |
| 32.51 | 32.81 | 31.93 | 32.71 | -0.09% | |
| 34.81 | 34.81 | 32.30 | 32.74 | -7.02% | |
| 34.54 | 36.50 | 31.15 | 35.21 | +16.47% | |
| 30.11 | 30.56 | 29.97 | 30.23 | +1.44% | |
| 29.52 | 30.15 | 29.23 | 29.80 | -1.39% | |
| 29.65 | 30.27 | 29.62 | 30.22 | +2.89% | |
| 29.47 | 29.71 | 29.10 | 29.37 | -2.00% | |
| 29.39 | 30.13 | 28.63 | 29.97 | +0.44% | |
| 29.44 | 30.15 | 29.31 | 29.84 | -0.17% | |
| 28.92 | 29.94 | 28.92 | 29.89 | +4.73% | |
| 27.86 | 28.77 | 27.86 | 28.54 | +2.59% | |
| 26.43 | 28.00 | 26.43 | 27.82 | +5.86% | |
| 26.29 | 26.47 | 25.70 | 26.28 | +0.19% | |
| 26.72 | 26.72 | 26.05 | 26.23 | -2.74% | |
| 27.02 | 27.69 | 26.68 | 26.97 | -1.68% | |
| 26.80 | 27.90 | 26.80 | 27.43 | +1.44% | |
| 26.82 | 27.36 | 26.82 | 27.04 | +1.81% | |
| 26.17 | 26.99 | 26.17 | 26.56 | +1.18% | |
| 27.73 | 27.73 | 25.86 | 26.25 | -4.55% | |
| 27.96 | 28.42 | 27.50 | 27.50 | -3.13% | |
| 28.29 | 28.48 | 27.72 | 28.39 | +1.18% | |
| 27.39 | 28.11 | 27.04 | 28.06 | +3.47% | |
| 27.31 | 27.31 | 26.80 | 27.12 | -0.48% | |
| 27.13 | 27.45 | 26.81 | 27.25 | +0.18% | |
| 27.64 | 27.98 | 26.92 | 27.20 | -0.84% | |
| 27.12 | 27.50 | 26.88 | 27.43 | +1.14% | |
| 27.00 | 27.81 | 26.65 | 27.12 | +1.16% | |
| 26.44 | 27.04 | 26.25 | 26.81 | +2.80% | |
| 26.30 | 26.40 | 25.58 | 26.08 | -0.84% | |
| 25.74 | 26.46 | 25.24 | 26.30 | +1.70% | |
| 24.52 | 25.88 | 24.52 | 25.86 | +6.29% | |
| 24.97 | 25.65 | 23.97 | 24.33 | -4.74% | |
| 24.89 | 25.71 | 24.28 | 25.54 | +2.36% | |
| 24.15 | 25.04 | 24.01 | 24.95 | +4.88% | |
| 23.27 | 24.79 | 23.04 | 23.79 | +2.23% | |
| 23.28 | 23.60 | 23.07 | 23.27 | +0.43% | |
| 22.82 | 23.32 | 22.82 | 23.17 | +0.43% | |
| 22.57 | 23.11 | 22.57 | 23.07 | +3.45% | |
| 22.33 | 22.72 | 22.13 | 22.30 | -0.67% | |
| 22.47 | 22.61 | 22.11 | 22.45 | +0.58% | |
| 22.32 | 22.76 | 22.24 | 22.32 | +0.54% | |
| 21.86 | 22.62 | 21.85 | 22.20 | +2.68% | |
| 21.75 | 22.21 | 21.54 | 21.62 | +0.42% | |
| 21.83 | 22.23 | 21.53 | 21.53 | -2.84% | |
| 21.63 | 22.23 | 21.51 | 22.16 | +4.43% | |
| 20.93 | 21.85 | 20.79 | 21.22 | +1.63% | |
| 20.83 | 21.11 | 20.48 | 20.88 | -1.51% | |
| 21.34 | 21.63 | 20.96 | 21.20 | -0.84% | |
| 21.88 | 22.29 | 21.37 | 21.38 | -1.38% | |
| 21.99 | 22.17 | 21.45 | 21.68 | -1.45% | |
| 22.03 | 22.51 | 21.86 | 22.00 | -0.72% | |
| 22.71 | 22.88 | 22.00 | 22.16 | -1.99% | |
| 22.95 | 23.33 | 22.49 | 22.61 | -1.18% | |
| 23.22 | 23.56 | 22.87 | 22.88 | -2.43% | |
| 23.89 | 24.49 | 23.16 | 23.45 | +0.77% | |
| 23.13 | 23.45 | 22.61 | 23.27 | +0.52% | |
| 24.39 | 24.39 | 23.04 | 23.15 | -3.50% | |
| 23.35 | 24.47 | 23.29 | 23.99 | +2.43% | |
| 22.49 | 23.69 | 22.49 | 23.42 | +4.09% | |
| 21.97 | 22.88 | 21.85 | 22.50 | +2.18% | |
| 22.84 | 23.27 | 21.93 | 22.02 | -4.30% | |
| 21.51 | 23.02 | 21.50 | 23.01 | +3.74% | |
| 22.51 | 23.08 | 21.61 | 22.18 | -1.03% | |
| 24.44 | 24.60 | 20.98 | 22.41 | -20.05% | |
| 28.42 | 29.39 | 28.02 | 28.03 | -2.40% | |
| 29.41 | 29.41 | 28.23 | 28.72 | -1.03% | |
| 28.50 | 29.05 | 28.39 | 29.02 | +2.08% | |
| 28.59 | 29.07 | 28.17 | 28.43 | -1.04% | |
| 29.63 | 29.73 | 28.71 | 28.73 | -2.01% | |
| 29.05 | 29.55 | 28.97 | 29.32 | -0.37% | |
| 30.04 | 30.43 | 29.18 | 29.43 | -2.97% | |
| 30.25 | 31.16 | 30.08 | 30.33 | +1.44% | |
| 28.82 | 30.35 | 28.76 | 29.90 | +2.15% | |
| 27.71 | 29.33 | 27.20 | 29.27 | +4.65% | |
| 27.64 | 28.74 | 27.44 | 27.97 | +1.45% | |
| 26.95 | 27.60 | 26.65 | 27.57 | +2.49% | |
| 27.44 | 27.44 | 26.75 | 26.90 | -1.50% | |
| 27.34 | 28.73 | 27.20 | 27.31 | +0.33% | |
| 27.00 | 27.77 | 26.94 | 27.22 | -0.26% | |
| 26.59 | 27.32 | 26.35 | 27.29 | +2.29% | |
| 26.39 | 26.87 | 26.39 | 26.68 | +1.18% | |
| 26.62 | 26.95 | 26.28 | 26.37 | -1.27% | |
| 26.14 | 26.77 | 26.14 | 26.71 | +2.10% | |
| 26.93 | 26.93 | 25.94 | 26.16 | -3.33% | |
| 26.43 | 27.68 | 26.43 | 27.06 | +1.65% | |
| 26.78 | 27.09 | 26.49 | 26.62 | +0.23% | |
| 26.42 | 26.77 | 26.33 | 26.56 | -0.26% | |
| 26.05 | 26.70 | 25.80 | 26.63 | +1.68% | |
| 24.98 | 26.30 | 24.55 | 26.19 | +3.97% | |
| 26.24 | 26.37 | 25.17 | 25.19 | -4.04% | |
| 26.73 | 26.82 | 25.96 | 26.25 | -0.04% | |
| 26.11 | 26.45 | 25.88 | 26.26 | +1.74% | |
| 26.52 | 26.74 | 25.71 | 25.81 | -2.57% | |
| 26.31 | 26.72 | 26.29 | 26.49 | +0.38% | |
| 27.08 | 27.20 | 26.30 | 26.39 | -0.98% | |
| 26.38 | 26.94 | 26.21 | 26.65 | -0.49% | |
| 26.02 | 27.25 | 25.93 | 26.78 | +4.41% | |
| 26.09 | 26.36 | 25.08 | 25.65 | -3.64% | |
| 27.41 | 27.61 | 26.21 | 26.62 | -2.42% | |
| 28.00 | 28.05 | 27.13 | 27.28 | -2.81% | |
| 28.71 | 29.11 | 28.05 | 28.07 | -1.34% | |
| 28.58 | 29.00 | 28.34 | 28.45 | +0.78% | |
| 28.43 | 28.68 | 27.54 | 28.23 | +0.32% | |
| 26.64 | 28.16 | 26.50 | 28.14 | +5.00% | |
| 26.12 | 27.31 | 26.12 | 26.80 | +0.90% | |
| 27.73 | 28.15 | 26.56 | 26.56 | -1.96% | |
| 28.91 | 28.91 | 25.63 | 27.09 | +0.78% | |
| 26.62 | 27.09 | 26.20 | 26.88 | -0.37% | |
| 28.00 | 28.25 | 26.56 | 26.98 | -4.29% | |
| 28.19 | 29.12 | 27.29 | 28.19 | +0.64% | |
| 28.26 | 28.50 | 27.39 | 28.01 | -2.84% | |
| 27.79 | 29.06 | 27.60 | 28.83 | +3.44% | |
| 27.74 | 27.98 | 26.83 | 27.87 | -0.14% | |
| 27.41 | 28.59 | 27.34 | 27.91 | +2.38% | |
| 27.58 | 27.65 | 26.54 | 27.26 | -1.45% | |
| 25.77 | 27.88 | 24.89 | 27.66 | +17.90% | |
| 24.19 | 24.49 | 23.42 | 23.46 | -2.66% | |
| 24.85 | 24.99 | 23.85 | 24.10 | -1.07% | |
| 24.23 | 25.32 | 23.94 | 24.36 | +0.25% | |
| 24.54 | 24.54 | 23.32 | 24.30 | -1.34% | |
| 24.43 | 25.49 | 23.93 | 24.63 | -0.77% | |
| 24.97 | 25.12 | 24.50 | 24.82 | -1.90% | |
| 25.49 | 25.87 | 24.84 | 25.30 | -0.24% | |
| 25.10 | 25.39 | 24.38 | 25.36 | +1.81% | |
| 24.78 | 24.94 | 24.23 | 24.91 | -0.68% | |
| 26.43 | 26.70 | 24.90 | 25.08 | -5.50% | |
| 26.83 | 27.35 | 26.15 | 26.54 | -0.34% | |
| 26.64 | 27.50 | 26.37 | 26.63 | +0.34% | |
| 26.65 | 26.83 | 26.18 | 26.54 | 0.00% | |
| 26.63 | 27.35 | 26.35 | 26.54 | -0.08% | |
| 26.07 | 26.95 | 26.05 | 26.56 | +1.88% | |
| 26.18 | 26.53 | 25.77 | 26.07 | -1.40% | |
| 26.00 | 26.79 | 25.91 | 26.44 | +2.80% | |
| 25.27 | 26.08 | 25.16 | 25.72 | +1.26% | |
| 25.72 | 26.04 | 25.10 | 25.40 | -1.89% | |
| 25.50 | 26.48 | 25.41 | 25.89 | +1.57% | |
| 26.20 | 26.20 | 25.05 | 25.49 | -1.58% | |
| 25.77 | 26.15 | 25.45 | 25.90 | -0.12% | |
| 25.91 | 26.23 | 25.37 | 25.93 | +1.01% | |
| 26.10 | 26.67 | 25.61 | 25.67 | -1.72% | |
| 25.81 | 26.74 | 25.80 | 26.12 | +1.04% | |
| 25.96 | 26.63 | 25.83 | 25.85 | -0.58% | |
| 25.51 | 26.18 | 25.51 | 26.00 | +2.04% | |
| 26.77 | 26.91 | 25.37 | 25.48 | -4.89% | |
| 26.55 | 27.05 | 26.29 | 26.79 | +0.71% | |
| 27.26 | 27.36 | 26.55 | 26.60 | -2.31% | |
| 26.58 | 27.50 | 26.42 | 27.23 | +2.95% | |
| 26.15 | 26.94 | 25.57 | 26.45 | +0.72% | |
| 26.83 | 27.47 | 24.87 | 26.26 | -2.45% | |
| 26.86 | 27.56 | 26.52 | 26.92 | -1.32% | |
| 28.81 | 28.81 | 26.51 | 27.28 | -6.77% | |
| 28.98 | 29.30 | 28.67 | 29.26 | -0.10% | |
| 29.35 | 29.47 | 28.95 | 29.29 | -0.85% | |
| 29.05 | 29.67 | 28.82 | 29.54 | +1.90% | |
| 29.85 | 29.85 | 28.86 | 28.99 | -2.65% | |
| 29.99 | 30.19 | 29.37 | 29.78 | -1.29% | |
| 29.59 | 30.20 | 29.48 | 30.17 | +1.89% | |
| 29.41 | 29.97 | 29.01 | 29.61 | +2.24% | |
| 29.72 | 30.29 | 28.59 | 28.96 | -3.18% | |
| 29.21 | 30.57 | 29.14 | 29.91 | +1.60% | |
| 29.19 | 29.56 | 28.82 | 29.44 | +1.27% | |
| 29.07 | 29.77 | 28.90 | 29.07 | -1.69% | |
| 29.34 | 30.06 | 29.03 | 29.57 | +1.69% | |
| 28.88 | 29.36 | 28.37 | 29.08 | +1.01% | |
| 27.65 | 29.00 | 27.65 | 28.79 | +4.88% | |
| 27.82 | 28.27 | 27.42 | 27.45 | -2.66% | |
| 27.70 | 28.65 | 27.53 | 28.20 | +2.43% | |
| 26.99 | 27.79 | 26.70 | 27.53 | +2.99% | |
| 28.11 | 28.34 | 25.95 | 26.73 | -5.61% | |
| 28.51 | 28.78 | 28.27 | 28.32 | +0.60% | |
| 28.50 | 28.62 | 27.15 | 28.15 | -0.18% | |
| 28.64 | 28.90 | 28.19 | 28.20 | -1.30% | |
| 29.06 | 29.32 | 28.19 | 28.57 | -1.65% | |
| 28.80 | 29.26 | 28.61 | 29.05 | +1.50% | |
| 29.05 | 29.15 | 28.44 | 28.62 | -0.69% | |
| 28.30 | 29.15 | 28.30 | 28.82 | +2.02% | |
| 27.52 | 28.86 | 26.88 | 28.25 | +4.24% | |
| 26.39 | 27.53 | 25.85 | 27.10 | +3.32% | |
| 28.43 | 28.81 | 25.94 | 26.23 | -7.45% | |
| 29.33 | 29.63 | 28.01 | 28.34 | -2.95% | |
| 29.78 | 30.15 | 29.06 | 29.20 | -3.25% | |
| 31.33 | 31.98 | 30.05 | 30.18 | -3.08% | |
| 29.84 | 31.63 | 29.70 | 31.14 | +0.97% | |
| 29.73 | 31.10 | 29.70 | 30.84 | +3.42% | |
| 29.80 | 30.75 | 29.66 | 29.82 | +0.98% | |
| 28.98 | 29.58 | 28.62 | 29.53 | +2.14% | |
| 30.00 | 30.41 | 27.64 | 28.91 | -2.13% | |
| 28.05 | 29.96 | 27.72 | 29.54 | +6.07% | |
| 26.82 | 27.99 | 25.75 | 27.85 | +12.48% | |
| 23.93 | 24.92 | 23.81 | 24.76 | +3.55% | |
| 23.05 | 24.01 | 23.02 | 23.91 | +2.93% | |
| 23.65 | 24.08 | 23.12 | 23.23 | -1.69% | |
| 23.71 | 24.50 | 23.40 | 23.63 | +1.29% | |
| 23.19 | 23.84 | 23.17 | 23.33 | +1.13% | |
| 23.14 | 23.51 | 22.77 | 23.07 | -0.09% | |
| 23.50 | 23.74 | 23.00 | 23.09 | -1.87% | |
| 24.27 | 24.59 | 23.39 | 23.53 | -3.61% | |
| 24.42 | 24.81 | 24.14 | 24.41 | +1.58% | |
| 23.76 | 24.39 | 23.39 | 24.03 | +2.78% | |
| 22.70 | 23.40 | 22.55 | 23.38 | +2.23% | |
| 23.22 | 23.22 | 22.65 | 22.87 | -1.46% | |
| 23.03 | 23.22 | 22.65 | 23.21 | +1.04% | |
| 23.89 | 24.07 | 22.88 | 22.97 | -4.05% | |
| 26.59 | 26.73 | 23.83 | 23.94 | -11.20% | |
| 27.80 | 27.80 | 26.23 | 26.96 | -3.13% | |
| 25.35 | 28.00 | 25.23 | 27.83 | +10.57% | |
| 25.34 | 25.66 | 24.72 | 25.17 | -0.67% | |
| 25.62 | 25.88 | 24.94 | 25.34 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the HRTG chart for longer ranges.