Hagerty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	12.15	12.57	12.05	12.49	12.49	2.88%	527,018
Jan 27, 2026	12.47	12.80	12.05	12.14	12.14	-2.88%	161,176
Jan 26, 2026	12.65	13.05	12.30	12.50	12.50	-0.64%	140,232
Jan 23, 2026	12.81	12.97	12.50	12.58	12.58	-1.80%	84,118
Jan 22, 2026	12.83	13.03	12.79	12.81	12.81	0.39%	68,369
Jan 21, 2026	12.70	12.92	12.53	12.76	12.76	0.87%	87,763
Jan 20, 2026	12.67	12.71	12.38	12.65	12.65	-0.16%	129,876
Jan 16, 2026	12.76	12.80	12.58	12.67	12.67	-0.78%	63,054
Jan 15, 2026	12.66	12.93	12.66	12.77	12.77	0.87%	46,039
Jan 14, 2026	12.67	12.85	12.50	12.66	12.66	-0.24%	73,470
Jan 13, 2026	12.96	12.96	12.65	12.69	12.69	-2.08%	59,799
Jan 12, 2026	13.07	13.07	12.63	12.96	12.96	-0.77%	106,510
Jan 9, 2026	13.25	13.28	12.96	13.06	13.06	-1.21%	65,510
Jan 8, 2026	13.02	13.23	13.01	13.22	13.22	1.07%	134,551
Jan 7, 2026	13.00	13.18	12.86	13.08	13.08	0.77%	121,167
Jan 6, 2026	12.70	12.98	12.50	12.98	12.98	2.12%	149,937
Jan 5, 2026	13.08	13.12	12.58	12.71	12.71	-3.35%	315,255
Jan 2, 2026	13.50	13.59	13.03	13.15	13.15	-2.16%	82,358
Dec 31, 2025	13.44	13.74	13.23	13.44	13.44	0.22%	90,693
Dec 30, 2025	13.60	13.87	13.29	13.41	13.41	-1.40%	192,635
Dec 29, 2025	13.86	14.00	13.52	13.60	13.60	-1.59%	88,754
Dec 26, 2025	13.55	13.90	13.45	13.82	13.82	1.92%	110,845
Dec 24, 2025	13.38	13.58	12.93	13.56	13.56	1.50%	44,871
Dec 23, 2025	13.57	13.61	13.35	13.36	13.36	-1.47%	61,447
Dec 22, 2025	13.18	13.59	13.18	13.56	13.56	3.27%	121,136
Dec 19, 2025	13.03	13.19	12.93	13.13	13.13	0.77%	115,682
Dec 18, 2025	12.77	13.06	12.77	13.03	13.03	2.12%	112,212
Dec 17, 2025	12.86	12.96	12.71	12.76	12.76	-1.16%	78,241
Dec 16, 2025	12.97	13.01	12.79	12.91	12.91	-0.46%	82,270
Dec 15, 2025	13.10	13.16	12.58	12.97	12.97	-0.15%	204,181
Dec 12, 2025	13.02	13.06	12.80	12.99	12.99	0.46%	73,872
Dec 11, 2025	12.50	13.06	12.38	12.93	12.93	1.65%	128,413
Dec 10, 2025	12.47	12.89	12.39	12.72	12.72	1.35%	122,733
Dec 9, 2025	12.47	12.60	12.35	12.55	12.55	1.21%	179,279
Dec 8, 2025	12.56	12.57	12.40	12.40	12.40	-1.74%	63,860
Dec 5, 2025	12.70	12.77	12.57	12.62	12.62	-0.94%	51,737
Dec 4, 2025	12.90	12.90	12.69	12.74	12.74	-0.55%	61,916
Dec 3, 2025	12.95	12.97	12.79	12.81	12.81	-1.46%	52,962
Dec 2, 2025	13.28	13.28	12.93	13.00	13.00	-1.52%	72,254
Dec 1, 2025	13.29	13.49	13.17	13.20	13.20	-1.20%	114,612
Nov 28, 2025	13.36	13.55	13.32	13.36	13.36	-0.37%	21,178
Nov 26, 2025	13.27	13.55	13.27	13.41	13.41	0.15%	93,913
Nov 25, 2025	13.30	13.60	13.17	13.39	13.39	1.36%	120,007
Nov 24, 2025	13.28	13.43	13.10	13.21	13.21	-0.90%	144,283
Nov 21, 2025	13.27	13.37	13.20	13.33	13.33	0.45%	115,717
Nov 20, 2025	13.35	13.52	13.08	13.27	13.27	0.08%	221,821
Nov 19, 2025	13.48	13.55	13.21	13.26	13.26	-1.63%	104,843
Nov 18, 2025	13.38	13.63	13.14	13.48	13.48	0.75%	242,376
Nov 17, 2025	13.75	13.86	13.36	13.38	13.38	-2.26%	100,474
Nov 14, 2025	13.64	13.76	13.41	13.69	13.69	0.22%	116,949