Hagerty, Inc. (HGTY)
NYSE: HGTY · Real-Time Price · USD
11.22
+0.03 (0.27%)
At close: Oct 31, 2025, 4:00 PM EDT
11.22
0.00 (0.00%)
After-hours: Oct 31, 2025, 6:30 PM EDT
Hagerty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 11.24 | 11.37 | 11.11 | 11.23 | - | 0.36% | 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 |
| Oct 24, 2025 | 11.24 | 11.33 | 11.04 | 11.06 | 11.06 | -1.07% | 75,222 |
| Oct 23, 2025 | 11.34 | 11.35 | 11.04 | 11.18 | 11.18 | -0.36% | 93,591 |
| Oct 22, 2025 | 11.13 | 11.33 | 11.09 | 11.22 | 11.22 | -0.27% | 102,935 |
| Oct 21, 2025 | 11.10 | 11.29 | 11.03 | 11.25 | 11.25 | 0.90% | 115,004 |
| Oct 20, 2025 | 11.43 | 11.43 | 11.12 | 11.15 | 11.15 | -1.59% | 74,303 |
| Oct 17, 2025 | 11.44 | 11.55 | 11.21 | 11.33 | 11.33 | -0.96% | 186,513 |
| Oct 16, 2025 | 12.22 | 12.30 | 11.36 | 11.44 | 11.44 | -5.92% | 202,334 |
| Oct 15, 2025 | 12.32 | 12.33 | 12.01 | 12.16 | 12.16 | -0.82% | 98,609 |
| Oct 14, 2025 | 11.82 | 12.27 | 11.78 | 12.26 | 12.26 | 4.25% | 175,203 |
| Oct 13, 2025 | 11.75 | 11.84 | 11.55 | 11.76 | 11.76 | 0.60% | 50,058 |
| Oct 10, 2025 | 11.91 | 12.01 | 11.66 | 11.69 | 11.69 | -2.66% | 65,346 |
| Oct 9, 2025 | 11.93 | 12.26 | 11.93 | 12.01 | 12.01 | -0.83% | 68,103 |
| Oct 8, 2025 | 11.81 | 12.13 | 11.71 | 12.11 | 12.11 | 1.68% | 73,813 |
| Oct 7, 2025 | 11.98 | 12.14 | 11.84 | 11.91 | 11.91 | -1.49% | 54,811 |
| Oct 6, 2025 | 12.12 | 12.30 | 11.94 | 12.09 | 12.09 | 0.83% | 67,311 |
| Oct 3, 2025 | 12.23 | 12.36 | 11.99 | 11.99 | 11.99 | -1.15% | 103,809 |
| Oct 2, 2025 | 11.80 | 12.19 | 11.75 | 12.13 | 12.13 | 1.51% | 133,766 |
| Oct 1, 2025 | 12.06 | 12.46 | 11.87 | 11.95 | 11.95 | -0.75% | 201,359 |
| Sep 30, 2025 | 11.63 | 12.06 | 11.63 | 12.04 | 12.04 | 2.64% | 185,750 |
| Sep 29, 2025 | 12.04 | 12.08 | 11.69 | 11.73 | 11.73 | -2.33% | 64,140 |
| Sep 26, 2025 | 12.27 | 12.28 | 12.01 | 12.01 | 12.01 | -1.40% | 55,491 |
| Sep 25, 2025 | 12.18 | 12.24 | 11.88 | 12.18 | 12.18 | -0.25% | 115,504 |
| Sep 24, 2025 | 12.26 | 12.35 | 12.16 | 12.21 | 12.21 | -0.65% | 215,993 |
| Sep 23, 2025 | 12.25 | 12.38 | 12.16 | 12.29 | 12.29 | -0.08% | 108,040 |
| Sep 22, 2025 | 12.45 | 12.73 | 12.25 | 12.30 | 12.30 | -3.30% | 197,915 |
| Sep 19, 2025 | 13.08 | 13.08 | 12.64 | 12.72 | 12.72 | -2.00% | 1,021,266 |
| Sep 18, 2025 | 12.92 | 13.07 | 12.88 | 12.98 | 12.98 | -0.31% | 144,612 |
| Sep 17, 2025 | 12.49 | 13.32 | 12.49 | 13.02 | 13.02 | 4.92% | 227,676 |
| Sep 16, 2025 | 12.65 | 12.77 | 12.36 | 12.41 | 12.41 | -2.05% | 181,655 |
| Sep 15, 2025 | 12.49 | 12.97 | 12.28 | 12.67 | 12.67 | 1.20% | 225,590 |
| 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 |