Hagerty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 24, 2026	11.62	11.87	11.55	11.68	11.68	1.13%	76,347
Jul 23, 2026	11.39	11.59	11.25	11.55	11.55	0.79%	106,114
Jul 22, 2026	11.64	11.64	11.25	11.46	11.46	-2.22%	84,257
Jul 21, 2026	11.90	11.90	11.51	11.72	11.72	-1.51%	82,916
Jul 20, 2026	11.92	12.02	11.85	11.90	11.90	-1.00%	151,691
Jul 17, 2026	11.94	12.10	11.81	12.02	12.02	0.59%	117,471
Jul 16, 2026	11.76	12.04	11.67	11.95	11.95	2.05%	104,928
Jul 15, 2026	12.19	12.19	11.57	11.71	11.71	-4.41%	149,867
Jul 14, 2026	12.36	12.48	12.22	12.25	12.25	-1.76%	100,340
Jul 13, 2026	12.33	12.58	12.18	12.47	12.47	1.96%	134,579
Jul 10, 2026	12.38	12.38	12.14	12.23	12.23	-0.41%	75,487
Jul 9, 2026	12.22	12.28	12.01	12.28	12.28	1.40%	189,097
Jul 8, 2026	12.15	12.31	11.97	12.11	12.11	-0.33%	369,788
Jul 7, 2026	12.41	12.50	12.08	12.15	12.15	-0.82%	135,269
Jul 6, 2026	12.37	12.41	12.04	12.25	12.25	-1.13%	143,076
Jul 2, 2026	12.22	12.41	11.53	12.39	12.39	2.74%	130,198
Jul 1, 2026	11.95	12.23	11.88	12.06	12.06	1.17%	226,501
Jun 30, 2026	11.73	12.03	11.70	11.92	11.92	1.36%	91,322
Jun 29, 2026	11.80	11.82	11.66	11.76	11.76	-	103,786
Jun 26, 2026	11.18	11.78	11.18	11.76	11.76	5.85%	196,964
Jun 25, 2026	11.43	11.62	11.11	11.11	11.11	-3.22%	104,663
Jun 24, 2026	11.23	11.51	11.22	11.48	11.48	2.23%	280,050
Jun 23, 2026	10.98	11.26	10.81	11.23	11.23	3.60%	164,120
Jun 22, 2026	10.89	11.19	10.83	10.84	10.84	-0.28%	117,757
Jun 18, 2026	10.88	11.00	10.71	10.87	10.87	0.37%	218,176
Jun 17, 2026	11.04	11.19	10.81	10.83	10.83	-2.34%	127,225
Jun 16, 2026	10.77	11.19	10.64	11.09	11.09	3.74%	211,307
Jun 15, 2026	10.88	11.20	10.61	10.69	10.69	-1.38%	120,365
Jun 12, 2026	11.01	11.07	10.61	10.84	10.84	-0.46%	154,234
Jun 11, 2026	10.91	11.11	10.83	10.89	10.89	0.65%	204,149
Jun 10, 2026	10.63	11.11	10.50	10.82	10.82	1.88%	152,469
Jun 9, 2026	10.29	10.66	10.29	10.62	10.62	3.81%	218,711
Jun 8, 2026	10.35	10.57	10.23	10.23	10.23	-2.11%	138,284
Jun 5, 2026	10.19	10.48	10.13	10.45	10.45	2.85%	118,642
Jun 4, 2026	10.11	10.36	10.05	10.16	10.16	0.69%	267,911
Jun 3, 2026	10.27	10.27	9.98	10.09	10.09	-2.89%	194,578
Jun 2, 2026	10.24	10.39	10.07	10.39	10.39	0.97%	120,176
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