Hagerty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	13.00	13.10	12.86	13.02	-	0.31%	27,066
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
Nov 13, 2025	13.73	13.78	13.51	13.66	13.66	-0.51%	86,859
Nov 12, 2025	13.20	13.80	13.04	13.73	13.73	3.94%	216,324
Nov 11, 2025	12.94	13.38	12.74	13.21	13.21	2.09%	207,034
Nov 10, 2025	12.46	13.06	12.27	12.94	12.94	4.10%	285,925
Nov 7, 2025	11.68	12.46	11.55	12.43	12.43	6.51%	224,800
Nov 6, 2025	11.46	11.81	11.46	11.67	11.67	2.55%	156,519
Nov 5, 2025	11.04	11.74	10.99	11.38	11.38	2.15%	223,721
Nov 4, 2025	11.91	12.12	10.98	11.14	11.14	-1.33%	153,395
Nov 3, 2025	11.20	11.42	11.05	11.29	11.29	0.62%	183,079
Oct 31, 2025	11.24	11.37	11.11	11.22	11.22	0.27%	148,176
Oct 30, 2025	10.81	11.22	10.75	11.19	11.19	4.38%	126,734
Oct 29, 2025	10.97	10.99	10.68	10.72	10.72	-3.07%	65,302
Oct 28, 2025	11.20	11.27	11.02	11.06	11.06	-1.07%	90,590
Oct 27, 2025	11.06	11.25	10.95	11.18	11.18	1.08%	92,493