Hagerty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	10.24	10.25	10.07	10.17	-	-1.21%	15,502
Jun 1, 2026	10.32	10.50	10.09	10.29	10.29	0.68%	184,914
May 29, 2026	10.27	10.54	10.01	10.22	10.22	0.49%	209,360
May 28, 2026	10.12	10.30	10.05	10.17	10.17	0.20%	163,982
May 27, 2026	10.40	10.50	10.04	10.15	10.15	-1.93%	166,960
May 26, 2026	10.65	10.86	10.33	10.35	10.35	-3.27%	142,442
May 22, 2026	10.82	10.87	10.55	10.70	10.70	-2.28%	160,487
May 21, 2026	11.01	11.03	10.76	10.95	10.95	-0.90%	113,096
May 20, 2026	11.17	11.24	11.00	11.05	11.05	-	200,177
May 19, 2026	11.01	11.11	10.88	11.05	11.05	0.55%	211,988
May 18, 2026	10.40	11.00	10.39	10.99	10.99	5.27%	212,074
May 15, 2026	10.37	10.58	10.33	10.44	10.44	0.97%	224,606
May 14, 2026	10.18	10.39	10.07	10.34	10.34	0.58%	279,505
May 13, 2026	10.02	10.29	9.88	10.28	10.28	2.90%	161,948
May 12, 2026	10.08	10.08	9.85	9.99	9.99	-0.60%	217,905
May 11, 2026	10.01	10.25	9.71	10.05	10.05	-0.10%	225,726
May 8, 2026	10.23	10.30	9.71	10.06	10.06	-2.33%	191,593
May 7, 2026	9.92	10.74	9.69	10.30	10.30	2.28%	231,181
May 6, 2026	10.21	10.55	9.95	10.07	10.07	-2.14%	131,852
May 5, 2026	10.16	10.40	10.05	10.29	10.29	2.18%	154,123
May 4, 2026	10.37	10.48	10.06	10.07	10.07	-2.61%	115,182
May 1, 2026	10.21	10.42	10.14	10.34	10.34	1.77%	113,761
Apr 30, 2026	10.18	10.25	10.05	10.16	10.16	0.79%	91,968
Apr 29, 2026	10.62	10.63	10.03	10.08	10.08	-5.53%	98,002
Apr 28, 2026	10.83	11.00	10.59	10.67	10.67	-0.47%	169,620
Apr 27, 2026	10.62	10.86	10.62	10.72	10.72	0.19%	95,817
Apr 24, 2026	10.61	10.72	10.58	10.70	10.70	0.85%	83,958
Apr 23, 2026	10.51	10.67	10.39	10.61	10.61	0.95%	69,696
Apr 22, 2026	10.80	10.84	10.43	10.51	10.51	-2.50%	101,838
Apr 21, 2026	10.83	10.95	10.71	10.78	10.78	-0.74%	70,151
Apr 20, 2026	10.79	10.92	10.71	10.86	10.86	0.28%	112,201
Apr 17, 2026	10.60	10.99	10.60	10.83	10.83	2.85%	185,137
Apr 16, 2026	10.92	11.03	10.52	10.53	10.53	-4.45%	85,774
Apr 15, 2026	10.85	11.11	10.80	11.02	11.02	0.92%	77,963
Apr 14, 2026	10.84	11.41	10.68	10.92	10.92	0.46%	136,967
Apr 13, 2026	11.07	11.23	10.87	10.87	10.87	-2.25%	213,370
Apr 10, 2026	11.06	11.16	10.96	11.12	11.12	0.09%	213,553
Apr 9, 2026	11.22	11.25	10.99	11.11	11.11	-2.20%	179,435
Apr 8, 2026	11.19	11.42	11.11	11.36	11.36	2.53%	522,397
Apr 7, 2026	11.04	11.21	10.92	11.08	11.08	0.18%	194,166
Apr 6, 2026	11.02	11.30	10.96	11.06	11.06	0.82%	212,057
Apr 2, 2026	10.56	11.12	10.30	10.97	10.97	2.91%	202,081
Apr 1, 2026	10.54	10.91	10.47	10.66	10.66	1.23%	133,810
Mar 31, 2026	10.54	10.60	10.33	10.53	10.53	0.48%	197,058
Mar 30, 2026	10.46	10.71	10.37	10.48	10.48	0.87%	90,889
Mar 27, 2026	10.73	10.77	10.39	10.39	10.39	-2.35%	93,387
Mar 26, 2026	10.53	10.82	10.50	10.64	10.64	-0.19%	68,210
Mar 25, 2026	10.54	10.66	10.48	10.66	10.66	0.95%	97,404
Mar 24, 2026	10.49	10.75	10.49	10.56	10.56	-	166,320
Mar 23, 2026	10.54	10.83	10.39	10.56	10.56	0.67%	249,893