Hagerty, Inc. (HGTY)
NYSE: HGTY · Real-Time Price · USD
12.69
+0.17 (1.36%)
Sep 15, 2025, 3:24 PM EDT - Market open
Hagerty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 12.49 | 12.94 | 12.28 | 12.93 | - | 3.27% | 46,007 |
| Sep 12, 2025 | 12.48 | 12.66 | 12.29 | 12.52 | 12.52 | 0.16% | 211,599 |
| Sep 11, 2025 | 12.41 | 12.75 | 12.36 | 12.50 | 12.50 | 0.24% | 444,800 |
| Sep 10, 2025 | 12.22 | 12.54 | 12.03 | 12.47 | 12.47 | 2.80% | 202,198 |
| Sep 9, 2025 | 12.12 | 12.26 | 12.03 | 12.13 | 12.13 | 0.41% | 134,266 |
| Sep 8, 2025 | 11.90 | 12.10 | 11.80 | 12.08 | 12.08 | 2.55% | 212,320 |
| Sep 5, 2025 | 11.58 | 11.83 | 11.47 | 11.78 | 11.78 | 2.43% | 219,670 |
| Sep 4, 2025 | 11.69 | 11.69 | 11.36 | 11.50 | 11.50 | -2.21% | 143,738 |
| Sep 3, 2025 | 11.21 | 11.76 | 11.07 | 11.76 | 11.76 | 4.53% | 267,123 |
| Sep 2, 2025 | 11.35 | 11.49 | 10.97 | 11.25 | 11.25 | -1.75% | 136,379 |
| Aug 29, 2025 | 11.32 | 11.59 | 11.07 | 11.45 | 11.45 | 1.87% | 189,565 |
| Aug 28, 2025 | 11.19 | 11.41 | 11.08 | 11.24 | 11.24 | 0.90% | 162,422 |
| Aug 27, 2025 | 11.08 | 11.24 | 10.97 | 11.14 | 11.14 | 2.67% | 125,064 |
| Aug 26, 2025 | 10.78 | 10.89 | 10.62 | 10.85 | 10.85 | 0.18% | 154,462 |
| Aug 25, 2025 | 10.99 | 11.04 | 10.78 | 10.83 | 10.83 | -0.91% | 63,188 |
| Aug 22, 2025 | 10.71 | 11.02 | 10.71 | 10.93 | 10.93 | 1.49% | 54,360 |
| Aug 21, 2025 | 10.89 | 10.96 | 10.67 | 10.77 | 10.77 | -1.55% | 70,428 |
| Aug 20, 2025 | 10.93 | 11.17 | 10.80 | 10.94 | 10.94 | - | 62,917 |
| Aug 19, 2025 | 10.99 | 11.27 | 10.94 | 10.94 | 10.94 | -0.45% | 68,826 |
| Aug 18, 2025 | 11.12 | 11.19 | 10.99 | 10.99 | 10.99 | -1.79% | 99,215 |
| Aug 15, 2025 | 11.14 | 11.23 | 10.94 | 11.19 | 11.19 | 1.45% | 104,946 |
| Aug 14, 2025 | 11.28 | 11.29 | 11.01 | 11.03 | 11.03 | -2.56% | 208,638 |
| Aug 13, 2025 | 11.08 | 11.44 | 11.01 | 11.32 | 11.32 | 2.72% | 311,290 |
| Aug 12, 2025 | 10.92 | 11.04 | 10.75 | 11.02 | 11.02 | 1.19% | 283,386 |
| Aug 11, 2025 | 10.67 | 10.99 | 10.52 | 10.89 | 10.89 | 2.25% | 297,984 |
| Aug 8, 2025 | 10.25 | 10.99 | 10.23 | 10.65 | 10.65 | 14.03% | 2,208,197 |
| Aug 7, 2025 | 10.11 | 10.15 | 8.81 | 9.34 | 9.34 | -14.47% | 947,488 |
| Aug 6, 2025 | 11.08 | 11.10 | 10.31 | 10.92 | 10.92 | -1.80% | 50,979 |
| Aug 5, 2025 | 10.78 | 11.12 | 10.77 | 11.12 | 11.12 | 3.44% | 38,420 |
| Aug 4, 2025 | 10.12 | 11.00 | 10.12 | 10.75 | 10.75 | 7.29% | 66,882 |
| Aug 1, 2025 | 10.10 | 10.10 | 9.89 | 10.02 | 10.02 | -1.38% | 108,428 |
| Jul 31, 2025 | 10.10 | 10.23 | 10.00 | 10.16 | 10.16 | 1.20% | 41,231 |
| Jul 30, 2025 | 10.29 | 10.29 | 10.02 | 10.04 | 10.04 | -2.52% | 49,082 |
| Jul 29, 2025 | 10.73 | 10.75 | 10.29 | 10.30 | 10.30 | -4.72% | 47,959 |
| Jul 28, 2025 | 10.75 | 11.00 | 10.75 | 10.81 | 10.81 | 0.56% | 47,466 |
| Jul 25, 2025 | 10.63 | 10.88 | 10.63 | 10.75 | 10.75 | 1.13% | 98,495 |
| Jul 24, 2025 | 10.33 | 10.63 | 10.20 | 10.63 | 10.63 | 3.40% | 218,121 |
| Jul 23, 2025 | 10.18 | 10.29 | 10.08 | 10.28 | 10.28 | 1.38% | 112,677 |
| Jul 22, 2025 | 10.13 | 10.24 | 10.12 | 10.14 | 10.14 | 0.50% | 115,544 |
| Jul 21, 2025 | 10.14 | 10.21 | 10.06 | 10.09 | 10.09 | -0.20% | 67,721 |
| Jul 18, 2025 | 10.13 | 10.18 | 10.04 | 10.11 | 10.11 | 0.70% | 77,246 |
| Jul 17, 2025 | 10.00 | 10.09 | 9.94 | 10.04 | 10.04 | 0.40% | 67,769 |
| Jul 16, 2025 | 10.12 | 10.15 | 9.94 | 10.00 | 10.00 | - | 76,055 |
| Jul 15, 2025 | 10.00 | 10.14 | 9.92 | 10.00 | 10.00 | - | 108,047 |
| Jul 14, 2025 | 9.98 | 10.05 | 9.94 | 10.00 | 10.00 | - | 49,025 |
| Jul 11, 2025 | 10.06 | 10.06 | 9.81 | 10.00 | 10.00 | -0.40% | 102,933 |
| Jul 10, 2025 | 10.02 | 10.19 | 10.02 | 10.04 | 10.04 | -0.59% | 77,741 |
| Jul 9, 2025 | 10.09 | 10.20 | 9.99 | 10.10 | 10.10 | 0.10% | 144,595 |
| Jul 8, 2025 | 10.10 | 10.24 | 10.09 | 10.09 | 10.09 | -0.69% | 90,423 |
| Jul 7, 2025 | 10.11 | 10.20 | 10.10 | 10.16 | 10.16 | -0.29% | 52,646 |