Hagerty, Inc. (HGTY)
NYSE: HGTY · Real-Time Price · USD
8.58
+0.02 (0.23%)
Apr 23, 2025, 4:00 PM EDT - Market closed

Hagerty Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20258.688.798.578.608.600.47%91,936
Apr 22, 20258.588.968.398.568.560.47%114,961
Apr 21, 20258.568.698.378.528.52-1.73%32,972
Apr 17, 20258.709.068.518.678.67-0.34%183,187
Apr 16, 20258.588.838.588.708.700.69%68,358
Apr 15, 20258.548.978.548.648.64-1.59%91,844
Apr 14, 20258.889.508.618.788.781.15%66,578
Apr 11, 20258.718.888.478.688.68-0.80%29,769
Apr 10, 20258.798.878.498.758.75-0.68%93,654
Apr 9, 20258.349.028.228.818.815.64%80,621
Apr 8, 20258.458.578.228.348.34-0.36%74,977
Apr 7, 20258.188.588.038.378.37-0.48%57,243
Apr 4, 20258.688.688.208.418.41-3.78%77,232
Apr 3, 20258.759.138.518.748.74-2.46%77,543
Apr 2, 20258.969.188.968.968.96-1.32%22,235
Apr 1, 20259.099.158.799.089.080.44%80,105
Mar 31, 20258.939.198.899.049.040.44%108,497
Mar 28, 20259.659.688.889.009.00-3.54%125,892
Mar 27, 20259.179.499.109.339.331.63%87,547
Mar 26, 20259.449.499.059.189.18-1.92%98,280
Mar 25, 20259.379.509.259.369.36-83,240
Mar 24, 20259.179.469.009.369.362.74%105,218
Mar 21, 20259.209.249.079.119.11-0.76%108,722
Mar 20, 20259.239.279.119.189.18-0.54%37,912
Mar 19, 20259.209.349.079.239.230.44%57,630
Mar 18, 20259.299.429.089.199.19-0.97%147,262
Mar 17, 20259.259.809.219.289.28-0.54%128,238
Mar 14, 20259.289.589.219.339.331.52%153,953
Mar 13, 20259.339.449.009.199.19-1.39%26,852
Mar 12, 20259.399.489.139.329.32-0.75%37,440
Mar 11, 20259.519.699.149.399.39-0.63%64,941
Mar 10, 20259.729.909.209.459.45-3.28%81,156
Mar 7, 20259.789.909.739.779.77-0.31%23,038
Mar 6, 20259.609.939.609.809.801.03%43,919
Mar 5, 20259.889.989.479.709.70-2.02%90,711
Mar 4, 20259.8510.159.009.909.90-1.10%70,709
Mar 3, 202510.1710.369.9110.0110.01-1.09%59,913
Feb 28, 202510.0910.2310.0310.1210.120.40%67,459
Feb 27, 202510.0510.2410.0110.0810.08-17,974
Feb 26, 202510.0410.149.9910.0810.08-0.40%16,698
Feb 25, 202510.2010.209.9710.1210.120.30%37,897
Feb 24, 20259.9710.159.8610.0910.091.00%21,698
Feb 21, 202510.0610.109.819.999.99-0.70%33,746
Feb 20, 202510.0510.149.8910.0610.06-33,179
Feb 19, 202510.0210.239.9710.0610.06-0.10%28,007
Feb 18, 202510.0610.189.9210.0710.070.10%44,454
Feb 14, 202510.3310.339.9910.0610.06-2.61%37,857
Feb 13, 20259.9910.439.9410.3310.333.40%34,805
Feb 12, 202510.1410.259.949.999.99-1.19%34,343
Feb 11, 202510.0010.259.8710.1110.11-0.49%23,817