Hagerty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	9.52	9.73	9.36	9.61	-	-0.62%	71,809
Mar 11, 2026	9.65	9.96	9.53	9.67	9.67	-0.21%	239,311
Mar 10, 2026	9.87	10.08	9.56	9.69	9.69	-2.71%	321,147
Mar 9, 2026	10.10	10.11	9.64	9.96	9.96	-2.73%	206,587
Mar 6, 2026	10.56	10.61	10.19	10.24	10.24	-4.03%	211,249
Mar 5, 2026	11.21	11.21	10.65	10.67	10.67	-1.39%	132,869
Mar 4, 2026	10.72	10.87	10.23	10.82	10.82	2.17%	194,453
Mar 3, 2026	10.78	10.92	10.40	10.59	10.59	-3.55%	169,964
Mar 2, 2026	11.50	11.59	10.85	10.98	10.98	-6.47%	317,450
Feb 27, 2026	11.90	11.90	11.45	11.74	11.74	-2.89%	208,713
Feb 26, 2026	11.32	12.30	11.32	12.09	12.09	4.04%	268,399
Feb 25, 2026	11.44	11.80	11.41	11.62	11.62	2.02%	110,757
Feb 24, 2026	11.63	11.63	11.35	11.39	11.39	-1.64%	45,506
Feb 23, 2026	11.70	11.73	11.51	11.58	11.58	-1.53%	73,141
Feb 20, 2026	11.59	11.82	11.46	11.76	11.76	0.26%	81,792
Feb 19, 2026	11.86	11.97	11.59	11.73	11.73	-1.76%	74,899
Feb 18, 2026	12.18	12.20	11.92	11.94	11.94	-1.65%	44,422
Feb 17, 2026	12.03	12.20	11.89	12.14	12.14	0.66%	77,512
Feb 13, 2026	12.12	12.12	11.82	12.06	12.06	0.33%	110,812
Feb 12, 2026	11.95	12.28	11.66	12.02	12.02	1.43%	70,566
Feb 11, 2026	12.05	12.08	11.70	11.85	11.85	-1.33%	99,552
Feb 10, 2026	11.98	12.13	11.90	12.01	12.01	0.08%	74,458
Feb 9, 2026	12.52	12.68	11.83	12.00	12.00	-4.76%	101,284
Feb 6, 2026	12.70	12.89	12.58	12.60	12.60	-0.24%	62,295
Feb 5, 2026	12.45	12.81	12.38	12.63	12.63	1.20%	78,146
Feb 4, 2026	12.93	12.93	12.31	12.48	12.48	0.81%	110,901
Feb 3, 2026	12.58	12.65	12.20	12.38	12.38	-2.37%	136,217
Feb 2, 2026	12.70	12.91	12.56	12.68	12.68	0.56%	71,167
Jan 30, 2026	12.63	12.83	12.42	12.61	12.61	0.24%	100,718
Jan 29, 2026	12.56	12.67	12.35	12.58	12.58	0.72%	72,362
Jan 28, 2026	12.15	12.57	12.05	12.49	12.49	2.88%	527,018
Jan 27, 2026	12.47	12.80	12.05	12.14	12.14	-2.88%	161,176
Jan 26, 2026	12.65	13.05	12.30	12.50	12.50	-0.64%	140,232
Jan 23, 2026	12.81	12.97	12.50	12.58	12.58	-1.80%	84,118
Jan 22, 2026	12.83	13.03	12.79	12.81	12.81	0.39%	68,369
Jan 21, 2026	12.70	12.92	12.53	12.76	12.76	0.87%	87,763
Jan 20, 2026	12.67	12.71	12.38	12.65	12.65	-0.16%	129,876
Jan 16, 2026	12.76	12.80	12.58	12.67	12.67	-0.78%	63,054
Jan 15, 2026	12.66	12.93	12.66	12.77	12.77	0.87%	46,039
Jan 14, 2026	12.67	12.85	12.50	12.66	12.66	-0.24%	73,470
Jan 13, 2026	12.96	12.96	12.65	12.69	12.69	-2.08%	59,799
Jan 12, 2026	13.07	13.07	12.63	12.96	12.96	-0.77%	106,510
Jan 9, 2026	13.25	13.28	12.96	13.06	13.06	-1.21%	65,510
Jan 8, 2026	13.02	13.23	13.01	13.22	13.22	1.07%	134,551
Jan 7, 2026	13.00	13.18	12.86	13.08	13.08	0.77%	121,167
Jan 6, 2026	12.70	12.98	12.50	12.98	12.98	2.12%	149,937
Jan 5, 2026	13.08	13.12	12.58	12.71	12.71	-3.35%	315,255
Jan 2, 2026	13.50	13.59	13.03	13.15	13.15	-2.16%	82,358
Dec 31, 2025	13.44	13.74	13.23	13.44	13.44	0.22%	90,693
Dec 30, 2025	13.60	13.87	13.29	13.41	13.41	-1.40%	192,635