Heritage Insurance Holdings, Inc. (HRTG) Stock Price History
Historical prices from 2014 to 2026
- 1M
- -1.0%
- 3M
- +25.3%
- YTD
- +24.6%
- 1Y
- +45.4%
- 3Y
- +73.8%
- 5Y
- +38.0%
Loading 10-year price history...
HRTG Historical Performance
HRTG Annual Returns
Year-by-year price performance · 2014–2026
- 2014 annual price return
- +69.0%
- 2015 annual price return
- +11.4%
- 2016 annual price return
- -25.0%
- 2017 annual price return
- +12.7%
- 2018 annual price return
- -16.8%
- 2019 annual price return
- -11.4%
- 2020 annual price return
- -22.8%
- 2021 annual price return
- -43.6%
- 2022 annual price return
- -69.4%
- 2023 annual price return
- +252.4%
- 2024 annual price return
- +87.9%
- 2025 annual price return
- +139.4%
- 2026 annual price return
- +7.7%
HRTG Stock Price Trajectory (2014–2026)
As of October 3, 2026, Heritage Insurance Holdings, Inc. (HRTG) trades at $33.99, representing a +45.4% return over the past year. The stock has delivered a +404.0% total return over five years (+38.0% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $36.50 on August 6, 2026. From this peak, HRTG has corrected -6.9%, currently trading 22% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers UPC (+0.2% 1Y), HCI (-2.9% 1Y), and PLMR (+12.6% 1Y), HRTG has outperformed the peer group average. Compare HRTG vs UPC →
HRTG Historical Price Data · from 2014
Rows 1–50 of 3,109| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 33.91 | 34.34 | 33.82 | 33.99 | 200K | +0.47% |
| 2026-10-01 | 33.31 | 34.17 | 33.31 | 33.83 | 328K | +2.05% |
| 2026-09-30 | 33.31 | 33.41 | 32.91 | 33.15 | 429K | -1.02% |
| 2026-09-29 | 32.96 | 33.63 | 32.96 | 33.49 | 183K | +0.69% |
| 2026-09-28 | 33.41 | 33.71 | 33.09 | 33.26 | 169K | +0.06% |
| 2026-09-25 | 33.23 | 33.46 | 32.76 | 33.24 | 198K | +0.18% |
| 2026-09-24 | 33.18 | 33.67 | 33.02 | 33.18 | 224K | +0.33% |
| 2026-09-23 | 33.30 | 33.55 | 32.71 | 33.07 | 248K | -1.28% |
| 2026-09-22 | 34.09 | 34.26 | 33.42 | 33.50 | 238K | -1.90% |
| 2026-09-21 | 34.69 | 34.92 | 34.07 | 34.15 | 176K | -0.78% |
| 2026-09-18 | 34.87 | 35.37 | 34.33 | 34.42 | 687K | -2.82% |
| 2026-09-17 | 35.17 | 35.56 | 34.56 | 35.42 | 408K | +1.32% |
| 2026-09-16 | 34.59 | 35.30 | 34.59 | 34.96 | 192K | +0.52% |
| 2026-09-15 | 34.55 | 34.83 | 34.33 | 34.78 | 191K | -0.88% |
| 2026-09-14 | 35.00 | 35.49 | 34.94 | 35.09 | 164K | +1.47% |
| 2026-09-11 | 34.90 | 34.90 | 34.00 | 34.58 | 254K | +0.14% |
| 2026-09-10 | 34.38 | 34.89 | 34.18 | 34.53 | 177K | +1.41% |
| 2026-09-09 | 33.97 | 34.21 | 33.56 | 34.05 | 228K | -1.13% |
| 2026-09-08 | 33.79 | 34.89 | 33.30 | 34.44 | 239K | +1.44% |
| 2026-09-04 | 34.52 | 34.74 | 33.55 | 33.95 | 464K | -2.83% |
| 2026-09-03 | 34.83 | 35.33 | 34.79 | 34.94 | 206K | +1.72% |
| 2026-09-02 | 34.15 | 34.94 | 34.13 | 34.35 | 243K | +1.87% |
| 2026-09-01 | 34.13 | 34.37 | 33.58 | 33.72 | 186K | +0.30% |
| 2026-08-31 | 34.04 | 34.04 | 33.42 | 33.62 | 221K | -0.71% |
| 2026-08-28 | 34.33 | 34.67 | 33.84 | 33.86 | 195K | -0.85% |
| 2026-08-27 | 33.91 | 34.30 | 33.62 | 34.15 | 213K | -0.78% |
| 2026-08-26 | 34.16 | 34.65 | 33.59 | 34.42 | 181K | +0.64% |
| 2026-08-25 | 34.53 | 34.84 | 33.70 | 34.20 | 304K | -1.13% |
| 2026-08-24 | 34.00 | 35.63 | 33.97 | 34.59 | 296K | +2.22% |
| 2026-08-21 | 33.59 | 34.21 | 33.52 | 33.84 | 255K | +0.62% |
| 2026-08-20 | 32.99 | 33.76 | 32.44 | 33.63 | 216K | +0.90% |
| 2026-08-19 | 33.75 | 34.09 | 33.21 | 33.33 | 176K | -1.07% |
| 2026-08-18 | 34.50 | 34.96 | 33.64 | 33.69 | 236K | -1.40% |
| 2026-08-17 | 33.93 | 34.66 | 33.84 | 34.17 | 329K | +0.62% |
| 2026-08-14 | 33.29 | 33.97 | 33.16 | 33.96 | 285K | +2.07% |
| 2026-08-13 | 33.19 | 33.59 | 32.64 | 33.27 | 286K | +0.94% |
| 2026-08-12 | 31.98 | 33.29 | 31.98 | 32.96 | 364K | +2.42% |
| 2026-08-11 | 32.73 | 33.45 | 32.16 | 32.18 | 286K | -1.62% |
| 2026-08-10 | 32.51 | 32.81 | 31.93 | 32.71 | 435K | -0.09% |
| 2026-08-07 | 34.81 | 34.81 | 32.30 | 32.74 | 401K | -7.02% |
| 2026-08-06 | 34.54 | 36.50 | 31.15 | 35.21 | 1.06M | +16.47% |
| 2026-08-05 | 30.11 | 30.56 | 29.97 | 30.23 | 283K | +1.44% |
| 2026-08-04 | 29.52 | 30.15 | 29.23 | 29.80 | 301K | -1.39% |
| 2026-08-03 | 29.65 | 30.27 | 29.62 | 30.22 | 372K | +2.89% |
| 2026-07-31 | 29.47 | 29.71 | 29.10 | 29.37 | 234K | -2.00% |
| 2026-07-30 | 29.39 | 30.13 | 28.63 | 29.97 | 773K | +0.44% |
| 2026-07-29 | 29.44 | 30.15 | 29.31 | 29.84 | 250K | -0.17% |
| 2026-07-28 | 28.92 | 29.94 | 28.92 | 29.89 | 329K | +4.73% |
| 2026-07-27 | 27.86 | 28.77 | 27.86 | 28.54 | 248K | +2.59% |
| 2026-07-24 | 26.43 | 28.00 | 26.43 | 27.82 | 231K | +5.86% |
HRTG Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
HRTG — Frequently Asked Questions
Quick answers to the most common questions about buying HRTG stock.
How has HRTG stock performed recently?
HRTG returned +45.4% over the past year, beating its 5-year annualized CAGR of +38.0%. The stock trades above its 200-day moving average, confirming the uptrend.
What is HRTG's all-time high price?
Heritage Insurance Holdings, Inc. reached $36.50 on 2026-08-06. The 52-week high is $36.50. Current 1-year return of +45.4% places the stock closer to historical peaks.
Where can I download HRTG historical price data?
This page provides HRTG daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2014-2026, downloadable in CSV format.