Hagerty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 31, 2024	11.00	11.24	11.00	11.06	11.06	-0.36%	45,464
Jul 30, 2024	10.98	11.16	10.92	11.10	11.10	1.00%	41,888
Jul 29, 2024	11.10	11.18	10.96	10.99	10.99	0.09%	93,908
Jul 26, 2024	10.87	11.05	10.87	10.98	10.98	1.39%	85,861
Jul 25, 2024	11.07	11.09	10.83	10.83	10.83	-1.28%	44,116
Jul 24, 2024	11.36	11.44	10.95	10.97	10.97	-3.35%	65,096
Jul 23, 2024	11.20	11.35	11.19	11.35	11.35	1.79%	73,304
Jul 22, 2024	11.15	11.23	11.05	11.15	11.15	-0.36%	62,022
Jul 19, 2024	11.04	11.25	11.03	11.19	11.19	1.27%	87,131
Jul 18, 2024	11.23	11.37	11.04	11.05	11.05	-1.60%	60,018
Jul 17, 2024	11.12	11.44	11.10	11.23	11.23	1.26%	116,649
Jul 16, 2024	10.94	11.16	10.83	11.09	11.09	1.19%	79,898
Jul 15, 2024	10.91	11.05	10.63	10.96	10.96	-0.09%	164,888
Jul 12, 2024	11.37	11.38	10.96	10.97	10.97	-3.94%	131,853
Jul 11, 2024	11.34	11.47	11.26	11.42	11.42	1.96%	92,132
Jul 10, 2024	11.08	11.23	11.00	11.20	11.20	1.17%	144,441
Jul 9, 2024	11.12	11.22	11.04	11.07	11.07	-0.36%	291,061
Jul 8, 2024	10.98	11.14	10.89	11.11	11.11	1.09%	68,234
Jul 5, 2024	11.04	11.04	10.78	10.99	10.99	-0.45%	54,909
Jul 3, 2024	11.01	11.10	10.95	11.04	11.04	0.27%	49,581
Jul 2, 2024	10.59	11.04	10.54	11.01	11.01	4.56%	156,654
Jul 1, 2024	10.40	10.54	10.31	10.53	10.53	1.25%	121,873
Jun 28, 2024	10.18	10.43	10.12	10.40	10.40	2.87%	139,306
Jun 27, 2024	9.45	10.11	9.40	10.11	10.11	6.31%	804,284