Hagerty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	13.61	13.98	13.58	13.67	-	0.40%	54,062
Oct 2, 2026	13.53	13.86	13.45	13.61	13.61	1.11%	709,644
Oct 1, 2026	13.53	13.62	13.20	13.46	13.46	-	519,764
Sep 30, 2026	13.55	13.61	13.38	13.46	13.46	-0.66%	446,693
Sep 29, 2026	13.49	13.58	13.35	13.55	13.55	0.15%	352,359
Sep 28, 2026	13.45	13.60	13.18	13.53	13.53	-0.44%	480,357
Sep 25, 2026	13.67	13.79	13.36	13.59	13.59	0.07%	300,616
Sep 24, 2026	13.78	13.84	13.55	13.58	13.58	-0.88%	282,843
Sep 23, 2026	13.45	13.76	13.30	13.70	13.70	1.11%	204,190
Sep 22, 2026	13.59	13.65	13.27	13.55	13.55	-0.29%	292,870
Sep 21, 2026	14.00	14.04	13.58	13.59	13.59	-2.51%	265,801
Sep 18, 2026	13.88	13.98	13.82	13.94	13.94	0.50%	879,068
Sep 17, 2026	13.86	13.99	13.73	13.87	13.87	-0.22%	250,731
Sep 16, 2026	14.13	14.17	13.79	13.90	13.90	-0.86%	306,569
Sep 15, 2026	13.85	14.09	13.84	14.02	14.02	0.65%	339,968
Sep 14, 2026	13.57	13.95	13.56	13.93	13.93	2.80%	566,875
Sep 11, 2026	13.73	13.73	13.03	13.55	13.55	0.44%	572,071
Sep 10, 2026	12.12	13.49	12.01	13.49	13.49	1.73%	7,475,484
Sep 9, 2026	13.43	13.43	13.11	13.26	13.26	-0.82%	136,260
Sep 8, 2026	13.49	13.84	13.28	13.37	13.37	-1.33%	168,742
Sep 4, 2026	13.31	13.61	13.19	13.55	13.55	0.67%	106,646
Sep 3, 2026	13.20	13.90	13.01	13.46	13.46	1.74%	112,635
Sep 2, 2026	13.11	13.38	13.07	13.23	13.23	0.84%	80,490
Sep 1, 2026	13.33	13.48	13.07	13.12	13.12	-1.35%	169,883
Aug 31, 2026	13.35	13.73	13.02	13.30	13.30	-0.89%	159,363
Aug 28, 2026	13.31	13.93	13.20	13.42	13.42	0.75%	154,094
Aug 27, 2026	13.30	13.54	13.10	13.32	13.32	-0.37%	83,484
Aug 26, 2026	13.33	13.62	13.25	13.37	13.37	-0.45%	123,163
Aug 25, 2026	13.41	13.45	13.11	13.43	13.43	0.22%	80,029
Aug 24, 2026	13.14	13.46	13.01	13.40	13.40	2.45%	144,980
Aug 21, 2026	12.91	13.12	12.72	13.08	13.08	2.11%	96,623
Aug 20, 2026	12.80	12.98	12.73	12.81	12.81	-0.70%	164,658
Aug 19, 2026	12.90	13.01	12.70	12.90	12.90	0.70%	95,751
Aug 18, 2026	12.90	12.99	12.71	12.81	12.81	-0.39%	165,777
Aug 17, 2026	12.86	13.14	12.81	12.86	12.86	-0.85%	131,004
Aug 14, 2026	12.98	13.04	12.76	12.97	12.97	0.15%	88,422
Aug 13, 2026	12.80	13.09	12.73	12.95	12.95	1.57%	217,273
Aug 12, 2026	12.86	13.04	12.64	12.75	12.75	-0.23%	102,916
Aug 11, 2026	13.22	13.40	12.72	12.78	12.78	-2.59%	201,558
Aug 10, 2026	13.54	13.58	13.05	13.12	13.12	-3.60%	224,820
Aug 7, 2026	13.49	13.94	13.39	13.61	13.61	0.89%	241,237
Aug 6, 2026	13.62	13.86	13.04	13.49	13.49	-0.22%	226,022
Aug 5, 2026	12.66	13.97	12.65	13.52	13.52	15.36%	484,557
Aug 4, 2026	11.54	11.79	11.40	11.72	11.72	1.47%	155,247
Aug 3, 2026	11.59	11.72	11.40	11.55	11.55	0.17%	75,905
Jul 31, 2026	11.56	11.61	11.34	11.53	11.53	0.09%	80,589
Jul 30, 2026	11.81	11.81	11.33	11.52	11.52	-2.70%	85,488
Jul 29, 2026	12.16	12.16	11.79	11.84	11.84	-2.63%	100,967
Jul 28, 2026	11.87	12.20	11.84	12.16	12.16	2.88%	101,471
Jul 27, 2026	11.75	11.97	11.75	11.82	11.82	1.20%	90,030