Hagerty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	10.06	10.10	9.81	9.99	9.99	-0.70%	33,746
Feb 20, 2025	10.05	10.14	9.89	10.06	10.06	-	33,179
Feb 19, 2025	10.02	10.23	9.97	10.06	10.06	-0.10%	28,007
Feb 18, 2025	10.06	10.18	9.92	10.07	10.07	0.10%	44,454
Feb 14, 2025	10.33	10.33	9.99	10.06	10.06	-2.61%	37,857
Feb 13, 2025	9.99	10.43	9.94	10.33	10.33	3.40%	34,805
Feb 12, 2025	10.14	10.25	9.94	9.99	9.99	-1.19%	34,343
Feb 11, 2025	10.00	10.25	9.87	10.11	10.11	-0.49%	23,817
Feb 10, 2025	10.20	10.35	10.10	10.16	10.16	-0.59%	31,250
Feb 7, 2025	10.13	10.37	9.95	10.22	10.22	0.49%	38,807
Feb 6, 2025	9.71	10.21	9.70	10.17	10.17	0.99%	44,228
Feb 5, 2025	9.90	10.10	9.79	10.07	10.07	2.13%	49,759
Feb 4, 2025	9.58	9.98	9.57	9.86	9.86	2.18%	63,957
Feb 3, 2025	9.58	9.69	9.45	9.65	9.65	-0.41%	37,170
Jan 31, 2025	9.67	9.81	9.56	9.69	9.69	-0.51%	48,701
Jan 30, 2025	9.86	9.88	9.66	9.74	9.74	-	24,785
Jan 29, 2025	9.78	9.81	9.66	9.74	9.74	-0.41%	40,164
Jan 28, 2025	9.80	9.90	9.73	9.78	9.78	-0.81%	28,873
Jan 27, 2025	9.80	9.98	9.67	9.86	9.86	0.61%	37,366
Jan 24, 2025	9.30	9.82	9.30	9.80	9.80	0.93%	92,370
Jan 23, 2025	9.76	9.79	9.63	9.71	9.71	-0.10%	50,668
Jan 22, 2025	9.66	9.77	9.59	9.72	9.72	0.62%	55,555
Jan 21, 2025	9.65	9.69	9.55	9.66	9.66	-	39,308
Jan 17, 2025	9.76	9.86	9.63	9.66	9.66	-1.02%	25,015
Jan 16, 2025	9.65	9.80	9.53	9.76	9.76	0.72%	36,622
Jan 15, 2025	9.64	9.76	9.58	9.69	9.69	1.25%	38,072
Jan 14, 2025	9.33	9.59	9.28	9.57	9.57	2.79%	40,695
Jan 13, 2025	9.40	9.41	9.16	9.31	9.31	-0.96%	91,260
Jan 10, 2025	9.41	9.48	9.23	9.40	9.40	-1.47%	71,692
Jan 8, 2025	9.42	9.56	9.30	9.54	9.54	0.63%	56,225
Jan 7, 2025	9.62	9.62	9.42	9.48	9.48	-1.35%	68,886
Jan 6, 2025	9.73	9.77	9.58	9.61	9.61	-1.64%	61,315
Jan 3, 2025	9.87	9.96	9.77	9.77	9.77	-1.11%	58,290
Jan 2, 2025	9.74	9.93	9.74	9.88	9.88	2.38%	85,970
Dec 31, 2024	9.60	9.71	9.55	9.65	9.65	0.84%	53,793
Dec 30, 2024	9.66	9.67	9.39	9.57	9.57	-2.64%	44,474
Dec 27, 2024	9.91	10.00	9.75	9.83	9.83	-1.70%	33,869
Dec 26, 2024	9.96	10.10	9.75	10.00	10.00	-1.09%	57,432
Dec 24, 2024	10.03	10.25	10.03	10.11	10.11	-0.10%	11,759
Dec 23, 2024	10.36	10.47	10.04	10.12	10.12	-2.79%	105,469
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