Hagerty, Inc. (HGTY)
NYSE: HGTY · Real-Time Price · USD
9.72
+0.01 (0.10%)
May 30, 2025, 4:00 PM - Market closed
Hagerty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 9.70 | 9.99 | 9.70 | 9.72 | 9.72 | 0.10% | 177,080 |
| May 29, 2025 | 9.45 | 9.81 | 9.45 | 9.71 | 9.71 | 3.19% | 154,557 |
| May 28, 2025 | 9.39 | 9.50 | 9.19 | 9.41 | 9.41 | 0.11% | 73,444 |
| May 27, 2025 | 9.15 | 9.48 | 9.15 | 9.40 | 9.40 | 3.30% | 81,115 |
| May 23, 2025 | 9.15 | 9.25 | 9.08 | 9.10 | 9.10 | -0.98% | 20,261 |
| May 22, 2025 | 9.30 | 9.32 | 9.12 | 9.19 | 9.19 | -0.65% | 27,849 |
| May 21, 2025 | 9.47 | 9.54 | 9.20 | 9.25 | 9.25 | -2.94% | 30,596 |
| May 20, 2025 | 9.64 | 9.85 | 9.44 | 9.53 | 9.53 | -1.95% | 106,579 |
| May 19, 2025 | 9.57 | 9.99 | 9.57 | 9.72 | 9.72 | 0.41% | 66,953 |
| May 16, 2025 | 9.60 | 9.75 | 9.60 | 9.68 | 9.68 | 0.31% | 81,324 |
| May 15, 2025 | 9.66 | 9.83 | 9.23 | 9.65 | 9.65 | 0.31% | 123,844 |
| May 14, 2025 | 9.90 | 9.90 | 9.61 | 9.62 | 9.62 | -2.24% | 78,866 |
| May 13, 2025 | 9.47 | 9.90 | 9.45 | 9.84 | 9.84 | 4.57% | 159,932 |
| May 12, 2025 | 9.83 | 9.97 | 9.30 | 9.41 | 9.41 | -3.59% | 87,389 |
| May 9, 2025 | 9.67 | 9.82 | 9.60 | 9.76 | 9.76 | 0.62% | 41,179 |
| May 8, 2025 | 9.85 | 9.98 | 9.65 | 9.70 | 9.70 | -0.51% | 49,215 |
| May 7, 2025 | 9.49 | 9.86 | 9.29 | 9.75 | 9.75 | 9.80% | 119,800 |
| May 6, 2025 | 9.15 | 9.15 | 8.87 | 8.88 | 8.88 | -0.45% | 36,702 |
| May 5, 2025 | 8.94 | 9.10 | 8.89 | 8.92 | 8.92 | -1.44% | 27,825 |
| May 2, 2025 | 8.82 | 9.16 | 8.82 | 9.05 | 9.05 | 3.31% | 18,891 |
| May 1, 2025 | 8.79 | 8.97 | 8.70 | 8.76 | 8.76 | -0.57% | 77,225 |
| Apr 30, 2025 | 8.73 | 8.93 | 8.67 | 8.81 | 8.81 | 0.23% | 70,115 |
| Apr 29, 2025 | 8.75 | 9.03 | 8.61 | 8.79 | 8.79 | -0.11% | 76,912 |
| Apr 28, 2025 | 8.63 | 8.84 | 8.57 | 8.80 | 8.80 | 1.62% | 40,317 |
| Apr 25, 2025 | 9.07 | 9.16 | 8.50 | 8.66 | 8.66 | -5.15% | 113,224 |
| Apr 24, 2025 | 8.94 | 9.17 | 8.58 | 9.13 | 9.13 | 6.16% | 119,667 |
| Apr 23, 2025 | 8.68 | 8.79 | 8.57 | 8.60 | 8.60 | 0.47% | 91,936 |
| Apr 22, 2025 | 8.58 | 8.96 | 8.39 | 8.56 | 8.56 | 0.47% | 114,961 |
| Apr 21, 2025 | 8.56 | 8.69 | 8.37 | 8.52 | 8.52 | -1.73% | 32,972 |
| Apr 17, 2025 | 8.70 | 9.06 | 8.51 | 8.67 | 8.67 | -0.34% | 183,187 |
| Apr 16, 2025 | 8.58 | 8.83 | 8.58 | 8.70 | 8.70 | 0.69% | 68,358 |
| Apr 15, 2025 | 8.54 | 8.97 | 8.54 | 8.64 | 8.64 | -1.59% | 91,844 |
| Apr 14, 2025 | 8.88 | 9.50 | 8.61 | 8.78 | 8.78 | 1.15% | 66,578 |
| Apr 11, 2025 | 8.71 | 8.88 | 8.47 | 8.68 | 8.68 | -0.80% | 29,769 |
| Apr 10, 2025 | 8.79 | 8.87 | 8.49 | 8.75 | 8.75 | -0.68% | 93,654 |
| Apr 9, 2025 | 8.34 | 9.02 | 8.22 | 8.81 | 8.81 | 5.64% | 80,621 |
| Apr 8, 2025 | 8.45 | 8.57 | 8.22 | 8.34 | 8.34 | -0.36% | 74,977 |
| Apr 7, 2025 | 8.18 | 8.58 | 8.03 | 8.37 | 8.37 | -0.48% | 57,243 |
| Apr 4, 2025 | 8.68 | 8.68 | 8.20 | 8.41 | 8.41 | -3.78% | 77,232 |
| Apr 3, 2025 | 8.75 | 9.13 | 8.51 | 8.74 | 8.74 | -2.46% | 77,543 |
| Apr 2, 2025 | 8.96 | 9.18 | 8.96 | 8.96 | 8.96 | -1.32% | 22,235 |
| Apr 1, 2025 | 9.09 | 9.15 | 8.79 | 9.08 | 9.08 | 0.44% | 80,105 |
| Mar 31, 2025 | 8.93 | 9.19 | 8.89 | 9.04 | 9.04 | 0.44% | 108,497 |
| 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 |