Heritage Insurance Holdings, Inc.
HRTGNYSEFinancial Services● Active
$21.83
+$0.30(+1.39%)
Market Cap$662538317
P/E Ratio—
52W High$31.98
52W Low$16.825
Heritage Insurance Holdings, Inc.（HRTG）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
hrtg · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$31.98
Nov 17, 2025
-32.7% from here
5-Year Low5Y
$1.12
Nov 10, 2022
+1.8K% from low
IPO Priceadj.
$11.50
May 23, 2014
+87.2% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · HRTG
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $21.83 | $22.23 | $21.53 | $21.53 | $21.53 | 312K | -1.37% |
| Jun 5, 2026 | $21.63 | $22.23 | $21.51 | $22.16 | $22.16 | 567K | +2.45% |
| Jun 4, 2026 | $20.93 | $21.85 | $20.79 | $21.22 | $21.22 | 722K | +1.39% |
| Jun 3, 2026 | $20.83 | $21.11 | $20.48 | $20.88 | $20.88 | 638K | +0.24% |
| Jun 2, 2026 | $21.34 | $21.63 | $20.96 | $21.20 | $21.20 | 701K | -0.66% |
| Jun 1, 2026 | $21.88 | $22.29 | $21.37 | $21.38 | $21.38 | 561K | -2.29% |
| May 29, 2026 | $21.99 | $22.17 | $21.45 | $21.68 | $21.68 | 482K | -1.41% |
| May 28, 2026 | $22.03 | $22.51 | $21.86 | $22.00 | $22.00 | 310K | -0.14% |
| May 27, 2026 | $22.71 | $22.88 | $22.00 | $22.16 | $22.16 | 398K | -2.42% |
| May 26, 2026 | $22.95 | $23.33 | $22.49 | $22.61 | $22.61 | 338K | -1.48% |
| May 22, 2026 | $23.22 | $23.56 | $22.87 | $22.88 | $22.88 | 314K | -1.46% |
| May 21, 2026 | $23.89 | $24.49 | $23.16 | $23.45 | $23.45 | 503K | -1.84% |
| May 20, 2026 | $23.13 | $23.45 | $22.61 | $23.27 | $23.27 | 749K | +0.61% |
| May 19, 2026 | $24.39 | $24.39 | $23.04 | $23.15 | $23.15 | 518K | -5.08% |
| May 18, 2026 | $23.35 | $24.47 | $23.29 | $23.99 | $23.99 | 561K | +2.74% |
| May 15, 2026 | $22.49 | $23.69 | $22.49 | $23.42 | $23.42 | 617K | +4.14% |
| May 14, 2026 | $21.97 | $22.88 | $21.85 | $22.50 | $22.50 | 543K | +2.41% |
| May 13, 2026 | $22.84 | $23.27 | $21.93 | $22.02 | $22.02 | 836K | -3.59% |
| May 12, 2026 | $21.51 | $23.02 | $21.50 | $23.01 | $23.01 | 749K | +6.97% |
| May 11, 2026 | $22.51 | $23.08 | $21.61 | $22.18 | $22.18 | 855K | -1.47% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · HRTG
Jan 1 → Dec 31 · 6 years2026-25.3%$28.81 → $21.53
-25.3%
2025+142.6%$12.06 → $29.26
+142.6%
2024+85.6%$6.52 → $12.10
+85.6%
2023+264.2%$1.79 → $6.52
+264.2%
2022-69.0%$5.80 → $1.80
-69.0%
2021-32.6%$8.73 → $5.88
-32.6%
Best Year2023 · +264.2%
Worst Year2022 · -69.0%
Positive Years3 / 6
Avg Annual Return+60.9%
6Y Total Return+146.6%
6Y CAGR~+16.2% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$729,870.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$486.26+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$314.50+0.00%
Mkt Cap $842.7B
Visa Inc.
V
$320.81+0.00%
Mkt Cap $614.9B
Mastercard Incorporated
MA
$490.23+0.00%
Mkt Cap $433.2B
Bank of America Corporation
BAC
$54.43+0.00%
Mkt Cap $386.3B
Royal Bank of Canada
RY.TO
$274.81+0.00%
Mkt Cap $383.8B
Morgan Stanley
MS
$213.59+0.00%
Mkt Cap $336.9B
HSBC Holdings plc
HSBC
$90.85+0.00%
Mkt Cap $312.2B
The Goldman Sachs Group, Inc.
GS
$1,054.98+0.00%
Mkt Cap $311.2BWhat If You Invested in HRTG?
If you invested $1,000 in HRTG at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,872
Total Return+87.2%
CAGR~+5.4% / yr
Profit+$872
Based on May 23, 2014 · $11.50Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Heritage Insurance Holdings, Inc.（HRTG）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $21.53。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
HRTG 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
HRTG 历史股价FMP 日线复权 OHLCV