Hagerty, Inc. (HGTY)
NYSE: HGTY · Real-Time Price · USD
9.66
-0.10 (-1.02%)
Jan 17, 2025, 4:00 PM EST - Market closed

Hagerty Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 20259.769.869.639.669.66-1.02%25,015
Jan 16, 20259.659.809.539.769.760.72%36,622
Jan 15, 20259.649.769.589.699.691.25%38,072
Jan 14, 20259.339.599.289.579.572.79%40,695
Jan 13, 20259.409.419.169.319.31-0.96%91,260
Jan 10, 20259.419.489.239.409.40-1.47%71,692
Jan 8, 20259.429.569.309.549.540.63%56,225
Jan 7, 20259.629.629.429.489.48-1.35%68,886
Jan 6, 20259.739.779.589.619.61-1.64%61,315
Jan 3, 20259.879.969.779.779.77-1.11%58,290
Jan 2, 20259.749.939.749.889.882.38%85,970
Dec 31, 20249.609.719.559.659.650.84%53,793
Dec 30, 20249.669.679.399.579.57-2.64%44,474
Dec 27, 20249.9110.009.759.839.83-1.70%33,869
Dec 26, 20249.9610.109.7510.0010.00-1.09%57,432
Dec 24, 202410.0310.2510.0310.1110.11-0.10%11,759
Dec 23, 202410.3610.4710.0410.1210.12-2.79%105,469
Dec 20, 202410.5810.7010.3010.4110.41-1.98%182,550
Dec 19, 202410.5310.7310.4610.6210.620.66%55,621
Dec 18, 202410.7811.0010.5310.5510.55-2.76%72,526
Dec 17, 202410.9310.9410.7710.8510.85-1.18%62,493
Dec 16, 202411.1611.2010.8910.9810.98-0.99%68,885
Dec 13, 202411.0811.1210.9411.0911.09-0.36%48,866
Dec 12, 202411.2611.3311.0911.1311.13-0.71%54,250
Dec 11, 202411.1911.3611.0811.2111.210.36%78,707
Dec 10, 202411.0011.3010.8811.1711.170.45%68,045
Dec 9, 202411.1911.2511.0811.1211.12-1.07%74,549
Dec 6, 202411.4011.4411.2111.2411.24-1.75%45,981
Dec 5, 202411.5611.5611.3611.4411.44-0.26%44,755
Dec 4, 202411.6111.7011.4311.4711.47-2.05%40,402
Dec 3, 202411.8111.8711.7011.7111.71-1.35%63,166
Dec 2, 202411.8012.0211.7011.8711.870.76%137,129
Nov 29, 202411.7711.8911.6911.7811.780.26%65,505
Nov 27, 202411.7511.7811.6211.7511.750.69%97,538
Nov 26, 202411.5411.7411.4211.6711.671.92%130,222
Nov 25, 202411.5211.7411.4311.4511.45-0.52%117,136
Nov 22, 202411.5511.8011.3711.5111.51-191,426
Nov 21, 202411.0911.5211.0711.5111.514.07%219,164
Nov 20, 202411.0711.2510.9911.0611.06-0.81%122,215
Nov 19, 202411.1711.2511.0011.1511.15-0.27%189,025
Nov 18, 202411.0211.3011.0211.1811.180.81%96,777
Nov 15, 202411.1811.3511.0911.0911.09-0.89%32,981
Nov 14, 202411.0011.5311.0011.1911.190.99%271,375
Nov 13, 202411.2511.4410.8611.0811.08-1.60%147,806
Nov 12, 202410.9811.4510.8911.2611.263.49%107,844
Nov 11, 202411.1311.1410.5510.8810.88-2.94%152,728
Nov 8, 202411.2711.3810.8311.2111.21-1.92%119,482
Nov 7, 202411.0112.0310.9611.4311.43-4.35%153,922
Nov 6, 202411.5111.9911.4211.9511.954.82%87,106
Nov 5, 202410.9711.4310.9711.4011.403.17%39,428
Nov 4, 202410.8711.0810.8011.0511.051.19%64,812
Nov 1, 202410.7811.1310.7110.9210.921.39%99,031
Oct 31, 202410.6610.8810.5010.7710.77-40,746
Oct 30, 202410.6010.8110.5710.7710.771.51%51,115
Oct 29, 202410.3510.6710.2810.6110.611.63%43,582
Oct 28, 202410.3210.5610.3210.4410.440.77%20,416
Oct 25, 202410.7910.7910.2310.3610.36-3.00%51,954
Oct 24, 202410.5410.6810.4010.6810.681.91%92,134
Oct 23, 202410.4910.5510.3610.4810.480.48%16,388
Oct 22, 202410.4210.4510.3010.4310.43-0.38%79,228
Oct 21, 202410.5010.7310.3410.4710.47-1.23%38,873
Oct 18, 202410.6810.9010.6010.6010.60-0.38%31,445
Oct 17, 202410.6910.7310.5810.6410.64-0.93%36,474
Oct 16, 202410.6710.8710.6510.7410.74-33,790
Oct 15, 202410.7710.8910.6610.7410.740.28%26,866
Oct 14, 202410.8110.9110.7110.7110.71-0.74%29,897
Oct 11, 202410.7010.8710.7010.7910.790.47%36,915
Oct 10, 202410.7510.8810.7010.7410.74-30,274
Oct 9, 202410.6610.7710.5010.7410.742.09%79,804
Oct 8, 202410.4310.7510.4310.5210.520.67%59,584
Oct 7, 202410.6810.7010.3310.4510.45-2.06%52,612
Oct 4, 202410.5410.7110.4410.6710.672.20%41,527
Oct 3, 202410.3810.6010.3110.4410.44-0.38%43,893
Oct 2, 202410.3410.5510.3410.4810.481.06%68,499
Oct 1, 202410.1410.5010.0010.3710.371.97%106,933
Sep 30, 202410.3210.3810.1410.1710.17-2.40%64,990
Sep 27, 202410.4610.6710.3710.4210.42-0.95%47,140
Sep 26, 202410.6410.7210.4010.5210.52-0.66%49,994
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