Skip to main content
Hagerty, Inc. (HGTY)
NYSE: HGTY · Real-Time Price · USD
10.52
-0.07 (-0.66%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202410.6510.7010.5710.5910.59-0.47%26,956
Sep 24, 202410.6610.7710.5710.6410.64-0.65%50,399
Sep 23, 202410.7210.8210.6010.7110.710.47%39,806
Sep 20, 202410.8910.9410.5910.6610.66-2.83%131,944
Sep 19, 202411.0111.1610.9410.9710.97-1.35%32,345
Sep 18, 202411.1511.3011.1211.1211.12-0.18%49,625
Sep 17, 202411.1811.2911.0611.1411.140.27%51,805
Sep 16, 202411.1511.2511.0811.1111.110.18%44,794
Sep 13, 202411.1911.3011.0411.0911.09-55,352
Sep 12, 202411.0711.1610.8811.0911.090.91%27,909
Sep 11, 202410.9211.0010.7510.9910.99-0.45%72,837
Sep 10, 202411.2511.4610.9911.0411.04-2.56%84,633
Sep 9, 202411.4111.5711.2311.3311.33-1.13%72,153
Sep 6, 202411.7411.8911.4311.4611.46-2.39%66,746
Sep 5, 202411.9011.9011.6811.7411.74-0.93%74,616
Sep 4, 202411.8812.1111.7211.8511.850.59%104,019
Sep 3, 202411.9812.0711.6411.7811.78-1.34%117,559
Aug 30, 202411.9512.0711.6711.9411.94-0.50%164,513
Aug 29, 202412.0912.1011.9112.0012.000.33%89,210
Aug 28, 202412.0012.1611.9011.9611.96-1.16%59,048
Aug 27, 202412.0212.3512.0212.1012.100.58%96,090
Aug 26, 202411.6412.0411.6412.0312.033.08%64,273
Aug 23, 202411.5011.9811.4411.6711.672.37%95,674
Aug 22, 202411.1111.4311.1111.4011.402.61%72,062
Aug 21, 202411.2011.2111.0711.1111.11-0.80%55,489
Aug 20, 202411.4211.4611.1511.2011.20-1.58%65,024
Aug 19, 202411.0211.4711.0211.3811.383.08%87,043
Aug 16, 202410.6011.0610.5011.0411.044.05%124,559
Aug 15, 202410.5010.6910.4210.6110.611.43%114,947
Aug 14, 202410.4610.6310.4010.4610.46-0.66%93,356
Aug 13, 202410.5710.6210.3910.5310.530.57%74,218
Aug 12, 202410.5010.7010.3510.4710.47-1.23%91,507
Aug 9, 202410.6910.8010.4710.6010.60-1.67%120,209
Aug 8, 202410.9111.0110.7810.7810.78-0.28%34,076
Aug 7, 202411.0311.0310.7410.8110.810.28%52,285
Aug 6, 202411.0511.2410.5510.7810.782.28%83,106
Aug 5, 202410.2310.5510.0210.5410.54-1.95%139,878
Aug 2, 202410.9910.9910.7210.7510.75-3.07%42,385
Aug 1, 202411.0711.1410.8511.0911.090.27%56,396
Jul 31, 202411.0011.2411.0011.0611.06-0.36%45,464
Jul 30, 202410.9811.1610.9211.1011.101.00%41,888
Jul 29, 202411.1011.1810.9610.9910.990.09%93,908
Jul 26, 202410.8711.0510.8710.9810.981.39%85,861
Jul 25, 202411.0711.0910.8310.8310.83-1.28%44,116
Jul 24, 202411.3611.4410.9510.9710.97-3.35%65,096
Jul 23, 202411.2011.3511.1911.3511.351.79%73,304
Jul 22, 202411.1511.2311.0511.1511.15-0.36%62,022
Jul 19, 202411.0411.2511.0311.1911.191.27%87,131
Jul 18, 202411.2311.3711.0411.0511.05-1.60%60,018
Jul 17, 202411.1211.4411.1011.2311.231.26%116,649
Jul 16, 202410.9411.1610.8311.0911.091.19%79,898
Jul 15, 202410.9111.0510.6310.9610.96-0.09%164,888
Jul 12, 202411.3711.3810.9610.9710.97-3.94%131,853
Jul 11, 202411.3411.4711.2611.4211.421.96%92,132
Jul 10, 202411.0811.2311.0011.2011.201.17%144,441
Jul 9, 202411.1211.2211.0411.0711.07-0.36%291,061
Jul 8, 202410.9811.1410.8911.1111.111.09%68,234
Jul 5, 202411.0411.0410.7810.9910.99-0.45%54,909
Jul 3, 202411.0111.1010.9511.0411.040.27%49,581
Jul 2, 202410.5911.0410.5411.0111.014.56%156,654
Jul 1, 202410.4010.5410.3110.5310.531.25%121,873
Jun 28, 202410.1810.4310.1210.4010.402.87%139,306
Jun 27, 20249.4510.119.4010.1110.116.31%804,284
Jun 26, 202410.3310.579.519.519.51-8.82%975,464
Jun 25, 202410.5010.5310.2810.4310.43-1.70%432,915
Jun 24, 202410.4810.6210.4310.6110.611.82%256,443
Jun 21, 202410.2610.5310.2110.4210.421.07%303,738
Jun 20, 202410.2710.419.9310.3110.310.10%286,770
Jun 18, 202410.1110.3910.1110.3010.301.78%258,756
Jun 17, 20249.8410.149.7810.1210.123.58%77,778
Jun 14, 202410.2810.429.759.779.77-5.42%121,641
Jun 13, 202410.0010.359.9210.3310.333.30%103,031
Jun 12, 20249.9710.219.9010.0010.000.30%108,878
Jun 11, 20249.9610.029.929.979.97-0.89%54,529
Jun 10, 202410.1010.239.7410.0610.06-0.40%107,837
Jun 7, 20249.7610.109.7610.1010.102.96%60,073
Jun 6, 202410.0010.109.729.819.81-1.90%78,950
Jun 5, 20249.8210.009.7610.0010.001.52%72,125
Jun 4, 20249.509.929.509.859.851.34%92,936
Jun 3, 20249.739.909.469.729.721.04%89,671
May 31, 20249.289.709.259.629.623.44%184,115
May 30, 20249.009.378.839.309.303.10%104,308
May 29, 20248.999.068.879.029.020.22%104,223
May 28, 20249.009.028.799.009.000.33%34,595
May 24, 20248.909.198.888.978.970.22%55,465
May 23, 20248.919.098.898.958.95-0.22%42,970
May 22, 20248.909.008.868.978.97-0.33%27,194
May 21, 20248.939.018.789.009.00-73,908
May 20, 20248.689.008.689.009.003.45%51,874
May 17, 20248.518.748.518.708.701.52%34,609
May 16, 20248.758.868.528.578.57-2.50%45,601
May 15, 20248.858.988.718.798.79-1.24%42,948
May 14, 20249.059.088.808.908.90-1.44%53,729
May 13, 20248.849.108.789.039.032.15%57,008
May 10, 20249.079.198.668.848.84-4.84%129,342
May 9, 20249.149.419.109.299.290.54%28,492
May 8, 20248.999.378.999.249.241.65%35,877
May 7, 20249.089.389.079.099.090.55%50,708
May 6, 20248.929.148.909.049.041.35%44,700
May 3, 20248.869.008.868.928.92-0.34%23,612