Hagerty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	10.58	10.70	10.30	10.41	10.41	-1.98%	182,550
Dec 19, 2024	10.53	10.73	10.46	10.62	10.62	0.66%	55,621
Dec 18, 2024	10.78	11.00	10.53	10.55	10.55	-2.76%	72,526
Dec 17, 2024	10.93	10.94	10.77	10.85	10.85	-1.18%	62,493
Dec 16, 2024	11.16	11.20	10.89	10.98	10.98	-0.99%	68,885
Dec 13, 2024	11.08	11.12	10.94	11.09	11.09	-0.36%	48,866
Dec 12, 2024	11.26	11.33	11.09	11.13	11.13	-0.71%	54,250
Dec 11, 2024	11.19	11.36	11.08	11.21	11.21	0.36%	78,707
Dec 10, 2024	11.00	11.30	10.88	11.17	11.17	0.45%	68,045
Dec 9, 2024	11.19	11.25	11.08	11.12	11.12	-1.07%	74,549
Dec 6, 2024	11.40	11.44	11.21	11.24	11.24	-1.75%	45,981
Dec 5, 2024	11.56	11.56	11.36	11.44	11.44	-0.26%	44,755
Dec 4, 2024	11.61	11.70	11.43	11.47	11.47	-2.05%	40,402
Dec 3, 2024	11.81	11.87	11.70	11.71	11.71	-1.35%	63,166
Dec 2, 2024	11.80	12.02	11.70	11.87	11.87	0.76%	137,129
Nov 29, 2024	11.77	11.89	11.69	11.78	11.78	0.26%	65,505
Nov 27, 2024	11.75	11.78	11.62	11.75	11.75	0.69%	97,538
Nov 26, 2024	11.54	11.74	11.42	11.67	11.67	1.92%	130,222
Nov 25, 2024	11.52	11.74	11.43	11.45	11.45	-0.52%	117,136
Nov 22, 2024	11.55	11.80	11.37	11.51	11.51	-	191,426
Nov 21, 2024	11.09	11.52	11.07	11.51	11.51	4.07%	219,164
Nov 20, 2024	11.07	11.25	10.99	11.06	11.06	-0.81%	122,215
Nov 19, 2024	11.17	11.25	11.00	11.15	11.15	-0.27%	189,025
Nov 18, 2024	11.02	11.30	11.02	11.18	11.18	0.81%	96,777
Nov 15, 2024	11.18	11.35	11.09	11.09	11.09	-0.89%	32,981
Nov 14, 2024	11.00	11.53	11.00	11.19	11.19	0.99%	271,375
Nov 13, 2024	11.25	11.44	10.86	11.08	11.08	-1.60%	147,806
Nov 12, 2024	10.98	11.45	10.89	11.26	11.26	3.49%	107,844
Nov 11, 2024	11.13	11.14	10.55	10.88	10.88	-2.94%	152,728
Nov 8, 2024	11.27	11.38	10.83	11.21	11.21	-1.92%	119,482
Nov 7, 2024	11.01	12.03	10.96	11.43	11.43	-4.35%	153,922
Nov 6, 2024	11.51	11.99	11.42	11.95	11.95	4.82%	87,106
Nov 5, 2024	10.97	11.43	10.97	11.40	11.40	3.17%	39,428
Nov 4, 2024	10.87	11.08	10.80	11.05	11.05	1.19%	64,812
Nov 1, 2024	10.78	11.13	10.71	10.92	10.92	1.39%	99,031
Oct 31, 2024	10.66	10.88	10.50	10.77	10.77	-	40,746
Oct 30, 2024	10.60	10.81	10.57	10.77	10.77	1.51%	51,115
Oct 29, 2024	10.35	10.67	10.28	10.61	10.61	1.63%	43,582
Oct 28, 2024	10.32	10.56	10.32	10.44	10.44	0.77%	20,416
Oct 25, 2024	10.79	10.79	10.23	10.36	10.36	-3.00%	51,954
Oct 24, 2024	10.54	10.68	10.40	10.68	10.68	1.91%	92,134
Oct 23, 2024	10.49	10.55	10.36	10.48	10.48	0.48%	16,388
Oct 22, 2024	10.42	10.45	10.30	10.43	10.43	-0.38%	79,228
Oct 21, 2024	10.50	10.73	10.34	10.47	10.47	-1.23%	38,873
Oct 18, 2024	10.68	10.90	10.60	10.60	10.60	-0.38%	31,445
Oct 17, 2024	10.69	10.73	10.58	10.64	10.64	-0.93%	36,474
Oct 16, 2024	10.67	10.87	10.65	10.74	10.74	-	33,790
Oct 15, 2024	10.77	10.89	10.66	10.74	10.74	0.28%	26,866
Oct 14, 2024	10.81	10.91	10.71	10.71	10.71	-0.74%	29,897
Oct 11, 2024	10.70	10.87	10.70	10.79	10.79	0.47%	36,915
Oct 10, 2024	10.75	10.88	10.70	10.74	10.74	-	30,274
Oct 9, 2024	10.66	10.77	10.50	10.74	10.74	2.09%	79,804
Oct 8, 2024	10.43	10.75	10.43	10.52	10.52	0.67%	59,584
Oct 7, 2024	10.68	10.70	10.33	10.45	10.45	-2.06%	52,612
Oct 4, 2024	10.54	10.71	10.44	10.67	10.67	2.20%	41,527
Oct 3, 2024	10.38	10.60	10.31	10.44	10.44	-0.38%	43,893
Oct 2, 2024	10.34	10.55	10.34	10.48	10.48	1.06%	68,499
Oct 1, 2024	10.14	10.50	10.00	10.37	10.37	1.97%	106,933
Sep 30, 2024	10.32	10.38	10.14	10.17	10.17	-2.40%	64,990
Sep 27, 2024	10.46	10.67	10.37	10.42	10.42	-0.95%	47,140
Sep 26, 2024	10.64	10.72	10.40	10.52	10.52	-0.66%	49,994
Sep 25, 2024	10.65	10.70	10.57	10.59	10.59	-0.47%	26,956
Sep 24, 2024	10.66	10.77	10.57	10.64	10.64	-0.65%	50,399
Sep 23, 2024	10.72	10.82	10.60	10.71	10.71	0.47%	39,806
Sep 20, 2024	10.89	10.94	10.59	10.66	10.66	-2.83%	131,944
Sep 19, 2024	11.01	11.16	10.94	10.97	10.97	-1.35%	32,345
Sep 18, 2024	11.15	11.30	11.12	11.12	11.12	-0.18%	49,625
Sep 17, 2024	11.18	11.29	11.06	11.14	11.14	0.27%	51,805
Sep 16, 2024	11.15	11.25	11.08	11.11	11.11	0.18%	44,794
Sep 13, 2024	11.19	11.30	11.04	11.09	11.09	-	55,352
Sep 12, 2024	11.07	11.16	10.88	11.09	11.09	0.91%	27,909
Sep 11, 2024	10.92	11.00	10.75	10.99	10.99	-0.45%	72,837
Sep 10, 2024	11.25	11.46	10.99	11.04	11.04	-2.56%	84,633
Sep 9, 2024	11.41	11.57	11.23	11.33	11.33	-1.13%	72,153
Sep 6, 2024	11.74	11.89	11.43	11.46	11.46	-2.39%	66,746
Sep 5, 2024	11.90	11.90	11.68	11.74	11.74	-0.93%	74,616
Sep 4, 2024	11.88	12.11	11.72	11.85	11.85	0.59%	104,019
Sep 3, 2024	11.98	12.07	11.64	11.78	11.78	-1.34%	117,559
Aug 30, 2024	11.95	12.07	11.67	11.94	11.94	-0.50%	164,513
Aug 29, 2024	12.09	12.10	11.91	12.00	12.00	0.33%	89,210
Aug 28, 2024	12.00	12.16	11.90	11.96	11.96	-1.16%	59,048
Aug 27, 2024	12.02	12.35	12.02	12.10	12.10	0.58%	96,090
Aug 26, 2024	11.64	12.04	11.64	12.03	12.03	3.08%	64,273
Aug 23, 2024	11.50	11.98	11.44	11.67	11.67	2.37%	95,674
Aug 22, 2024	11.11	11.43	11.11	11.40	11.40	2.61%	72,062
Aug 21, 2024	11.20	11.21	11.07	11.11	11.11	-0.80%	55,489
Aug 20, 2024	11.42	11.46	11.15	11.20	11.20	-1.58%	65,024
Aug 19, 2024	11.02	11.47	11.02	11.38	11.38	3.08%	87,043
Aug 16, 2024	10.60	11.06	10.50	11.04	11.04	4.05%	124,559
Aug 15, 2024	10.50	10.69	10.42	10.61	10.61	1.43%	114,947
Aug 14, 2024	10.46	10.63	10.40	10.46	10.46	-0.66%	93,356
Aug 13, 2024	10.57	10.62	10.39	10.53	10.53	0.57%	74,218
Aug 12, 2024	10.50	10.70	10.35	10.47	10.47	-1.23%	91,507
Aug 9, 2024	10.69	10.80	10.47	10.60	10.60	-1.67%	120,209
Aug 8, 2024	10.91	11.01	10.78	10.78	10.78	-0.28%	34,076
Aug 7, 2024	11.03	11.03	10.74	10.81	10.81	0.28%	52,285
Aug 6, 2024	11.05	11.24	10.55	10.78	10.78	2.28%	83,106
Aug 5, 2024	10.23	10.55	10.02	10.54	10.54	-1.95%	139,878
Aug 2, 2024	10.99	10.99	10.72	10.75	10.75	-3.07%	42,385
Aug 1, 2024	11.07	11.14	10.85	11.09	11.09	0.27%	56,396