Hagerty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	131,840
May 5, 2026	10.16	10.40	10.05	10.29	10.29	2.18%	154,113
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%	98,000
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%	83,815
Apr 23, 2026	10.51	10.67	10.39	10.61	10.61	0.95%	69,604
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%	70,141
Apr 20, 2026	10.79	10.92	10.71	10.86	10.86	0.28%	111,979
Apr 17, 2026	10.60	10.99	10.60	10.83	10.83	2.85%	182,821
Apr 16, 2026	10.92	11.03	10.52	10.53	10.53	-4.45%	85,744
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%	136,796
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%	194,134
Apr 6, 2026	11.02	11.30	10.96	11.06	11.06	0.82%	212,043
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%	90,879
Mar 27, 2026	10.73	10.77	10.39	10.39	10.39	-2.35%	90,546
Mar 26, 2026	10.53	10.82	10.50	10.64	10.64	-0.19%	68,195
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
Mar 20, 2026	10.34	10.60	10.14	10.49	10.49	2.44%	316,137
Mar 19, 2026	10.30	10.61	10.22	10.24	10.24	-1.06%	310,620
Mar 18, 2026	10.39	10.73	10.35	10.35	10.35	-1.33%	248,367
Mar 17, 2026	10.41	10.83	10.38	10.49	10.49	1.35%	122,016
Mar 16, 2026	10.32	10.63	10.05	10.35	10.35	1.17%	208,615
Mar 13, 2026	9.91	10.41	9.91	10.23	10.23	4.49%	171,550
Mar 12, 2026	9.52	9.90	9.36	9.79	9.79	1.24%	303,650
Mar 11, 2026	9.65	9.96	9.53	9.67	9.67	-0.21%	239,311
Mar 10, 2026	9.87	10.08	9.56	9.69	9.69	-2.71%	321,147
Mar 9, 2026	10.10	10.11	9.64	9.96	9.96	-2.73%	206,587
Mar 6, 2026	10.56	10.61	10.19	10.24	10.24	-4.03%	211,249
Mar 5, 2026	11.21	11.21	10.65	10.67	10.67	-1.39%	132,869
Mar 4, 2026	10.72	10.87	10.23	10.82	10.82	2.17%	194,453
Mar 3, 2026	10.78	10.92	10.40	10.59	10.59	-3.55%	169,964