Hagerty, Inc. (HGTY)
NYSE: HGTY · Real-Time Price · USD
10.04
0.00 (0.00%)
Jul 10, 2025, 4:00 PM - Market open

Hagerty Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 3, 2025 9.88 10.24 9.88 10.19 10.19 1.60% 33,435
Jul 2, 2025 10.10 10.22 9.72 10.03 10.03 -1.18% 129,020
Jul 1, 2025 9.99 10.24 9.99 10.15 10.15 0.40% 81,077
Jun 30, 2025 10.14 10.17 10.00 10.11 10.11 -0.69% 62,996
Jun 27, 2025 10.14 10.22 9.97 10.18 10.18 1.09% 63,184
Jun 26, 2025 9.98 10.21 9.98 10.07 10.07 0.30% 71,005
Jun 25, 2025 10.11 10.16 9.99 10.04 10.04 -0.30% 79,812
Jun 24, 2025 10.08 10.23 9.98 10.07 10.07 0.50% 91,243
Jun 23, 2025 9.80 10.09 9.80 10.02 10.02 1.73% 75,195
Jun 20, 2025 9.64 9.90 9.64 9.85 9.85 1.97% 81,054
Jun 18, 2025 9.53 9.80 9.53 9.66 9.66 1.15% 108,337
Jun 17, 2025 9.47 9.76 9.47 9.55 9.55 0.74% 60,227
Jun 16, 2025 9.43 9.69 9.43 9.48 9.48 0.21% 40,908
Jun 13, 2025 9.44 9.63 9.33 9.46 9.46 -0.53% 81,362
Jun 12, 2025 9.50 9.73 9.45 9.51 9.51 -0.42% 41,444
Jun 11, 2025 9.70 9.75 9.51 9.55 9.55 -0.83% 86,233
Jun 10, 2025 9.73 9.73 9.53 9.63 9.63 -1.63% 44,743
Jun 9, 2025 10.01 10.01 9.71 9.79 9.79 -2.30% 63,691
Jun 6, 2025 10.06 10.23 9.96 10.02 10.02 -0.10% 75,887
Jun 5, 2025 10.07 10.21 9.96 10.03 10.03 0.40% 72,186
Jun 4, 2025 10.00 10.09 9.95 9.99 9.99 -0.10% 46,257
Jun 3, 2025 9.81 10.01 9.74 10.00 10.00 1.42% 72,439
Jun 2, 2025 9.64 9.95 9.63 9.86 9.86 1.44% 45,023
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