Hagerty, Inc. (HGTY)
NYSE: HGTY · Real-Time Price · USD
9.00
-0.33 (-3.54%)
At close: Mar 28, 2025, 4:00 PM
9.17
+0.17 (1.88%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Hagerty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 9.65 | 9.68 | 8.88 | 9.00 | 9.00 | -3.54% | 125,892 |
| Mar 27, 2025 | 9.17 | 9.49 | 9.10 | 9.33 | 9.33 | 1.63% | 87,547 |
| Mar 26, 2025 | 9.44 | 9.49 | 9.05 | 9.18 | 9.18 | -1.92% | 98,280 |
| Mar 25, 2025 | 9.37 | 9.50 | 9.25 | 9.36 | 9.36 | - | 83,240 |
| Mar 24, 2025 | 9.17 | 9.46 | 9.00 | 9.36 | 9.36 | 2.74% | 105,218 |
| Mar 21, 2025 | 9.20 | 9.24 | 9.07 | 9.11 | 9.11 | -0.76% | 108,722 |
| Mar 20, 2025 | 9.23 | 9.27 | 9.11 | 9.18 | 9.18 | -0.54% | 37,912 |
| Mar 19, 2025 | 9.20 | 9.34 | 9.07 | 9.23 | 9.23 | 0.44% | 57,630 |
| Mar 18, 2025 | 9.29 | 9.42 | 9.08 | 9.19 | 9.19 | -0.97% | 147,262 |
| Mar 17, 2025 | 9.25 | 9.80 | 9.21 | 9.28 | 9.28 | -0.54% | 128,238 |
| Mar 14, 2025 | 9.28 | 9.58 | 9.21 | 9.33 | 9.33 | 1.52% | 153,953 |
| Mar 13, 2025 | 9.33 | 9.44 | 9.00 | 9.19 | 9.19 | -1.39% | 26,852 |
| Mar 12, 2025 | 9.39 | 9.48 | 9.13 | 9.32 | 9.32 | -0.75% | 37,440 |
| Mar 11, 2025 | 9.51 | 9.69 | 9.14 | 9.39 | 9.39 | -0.63% | 64,941 |
| Mar 10, 2025 | 9.72 | 9.90 | 9.20 | 9.45 | 9.45 | -3.28% | 81,156 |
| Mar 7, 2025 | 9.78 | 9.90 | 9.73 | 9.77 | 9.77 | -0.31% | 23,038 |
| Mar 6, 2025 | 9.60 | 9.93 | 9.60 | 9.80 | 9.80 | 1.03% | 43,919 |
| Mar 5, 2025 | 9.88 | 9.98 | 9.47 | 9.70 | 9.70 | -2.02% | 90,711 |
| Mar 4, 2025 | 9.85 | 10.15 | 9.00 | 9.90 | 9.90 | -1.10% | 70,709 |
| Mar 3, 2025 | 10.17 | 10.36 | 9.91 | 10.01 | 10.01 | -1.09% | 59,913 |
| Feb 28, 2025 | 10.09 | 10.23 | 10.03 | 10.12 | 10.12 | 0.40% | 67,459 |
| Feb 27, 2025 | 10.05 | 10.24 | 10.01 | 10.08 | 10.08 | - | 17,974 |
| Feb 26, 2025 | 10.04 | 10.14 | 9.99 | 10.08 | 10.08 | -0.40% | 16,698 |
| Feb 25, 2025 | 10.20 | 10.20 | 9.97 | 10.12 | 10.12 | 0.30% | 37,897 |
| Feb 24, 2025 | 9.97 | 10.15 | 9.86 | 10.09 | 10.09 | 1.00% | 21,698 |
| Feb 21, 2025 | 10.06 | 10.10 | 9.81 | 9.99 | 9.99 | -0.70% | 33,746 |
| Feb 20, 2025 | 10.05 | 10.14 | 9.89 | 10.06 | 10.06 | - | 33,179 |
| Feb 19, 2025 | 10.02 | 10.23 | 9.97 | 10.06 | 10.06 | -0.10% | 28,007 |
| Feb 18, 2025 | 10.06 | 10.18 | 9.92 | 10.07 | 10.07 | 0.10% | 44,454 |
| Feb 14, 2025 | 10.33 | 10.33 | 9.99 | 10.06 | 10.06 | -2.61% | 37,857 |
| Feb 13, 2025 | 9.99 | 10.43 | 9.94 | 10.33 | 10.33 | 3.40% | 34,805 |
| Feb 12, 2025 | 10.14 | 10.25 | 9.94 | 9.99 | 9.99 | -1.19% | 34,343 |
| Feb 11, 2025 | 10.00 | 10.25 | 9.87 | 10.11 | 10.11 | -0.49% | 23,817 |
| Feb 10, 2025 | 10.20 | 10.35 | 10.10 | 10.16 | 10.16 | -0.59% | 31,250 |
| Feb 7, 2025 | 10.13 | 10.37 | 9.95 | 10.22 | 10.22 | 0.49% | 38,807 |
| Feb 6, 2025 | 9.71 | 10.21 | 9.70 | 10.17 | 10.17 | 0.99% | 44,228 |
| Feb 5, 2025 | 9.90 | 10.10 | 9.79 | 10.07 | 10.07 | 2.13% | 49,759 |
| Feb 4, 2025 | 9.58 | 9.98 | 9.57 | 9.86 | 9.86 | 2.18% | 63,957 |
| Feb 3, 2025 | 9.58 | 9.69 | 9.45 | 9.65 | 9.65 | -0.41% | 37,170 |
| Jan 31, 2025 | 9.67 | 9.81 | 9.56 | 9.69 | 9.69 | -0.51% | 48,701 |
| Jan 30, 2025 | 9.86 | 9.88 | 9.66 | 9.74 | 9.74 | - | 24,785 |
| Jan 29, 2025 | 9.78 | 9.81 | 9.66 | 9.74 | 9.74 | -0.41% | 40,164 |
| Jan 28, 2025 | 9.80 | 9.90 | 9.73 | 9.78 | 9.78 | -0.81% | 28,873 |
| Jan 27, 2025 | 9.80 | 9.98 | 9.67 | 9.86 | 9.86 | 0.61% | 37,366 |
| Jan 24, 2025 | 9.30 | 9.82 | 9.30 | 9.80 | 9.80 | 0.93% | 92,370 |
| Jan 23, 2025 | 9.76 | 9.79 | 9.63 | 9.71 | 9.71 | -0.10% | 50,668 |
| Jan 22, 2025 | 9.66 | 9.77 | 9.59 | 9.72 | 9.72 | 0.62% | 55,555 |
| Jan 21, 2025 | 9.65 | 9.69 | 9.55 | 9.66 | 9.66 | - | 39,308 |
| Jan 17, 2025 | 9.76 | 9.86 | 9.63 | 9.66 | 9.66 | -1.02% | 25,015 |
| Jan 16, 2025 | 9.65 | 9.80 | 9.53 | 9.76 | 9.76 | 0.72% | 36,622 |