Hagerty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	15.87	16.37	15.82	16.17	16.17	2.34%	1,330,995
Nov 12, 2026	16.20	16.30	15.74	15.80	15.80	-1.50%	2,010,660
Nov 11, 2026	15.80	16.68	15.60	16.04	16.04	-5.31%	9,624,917
Nov 10, 2026	17.28	17.30	16.84	16.94	16.94	-1.63%	552,534
Nov 9, 2026	18.14	18.23	17.19	17.22	17.22	-4.17%	619,436
Nov 6, 2026	17.87	18.35	17.76	17.97	17.97	-2.12%	378,016
Nov 5, 2026	18.86	19.41	18.27	18.36	18.36	-1.87%	797,788
Nov 4, 2026	17.29	18.73	16.92	18.71	18.71	9.86%	1,035,582
Nov 3, 2026	16.58	17.29	16.11	17.03	17.03	7.17%	585,935
Nov 2, 2026	15.56	15.92	15.44	15.89	15.89	1.99%	438,200
Oct 30, 2026	15.66	15.87	15.38	15.58	15.58	0.78%	160,683
Oct 29, 2026	15.55	15.98	15.30	15.46	15.46	0.13%	307,852
Oct 28, 2026	15.51	15.65	15.25	15.44	15.44	-0.83%	427,365
Oct 27, 2026	15.87	16.00	15.48	15.57	15.57	-2.38%	430,056
Oct 26, 2026	15.60	15.95	15.48	15.95	15.95	2.37%	194,853
Oct 23, 2026	15.69	15.75	15.42	15.58	15.58	-1.33%	176,266
Oct 22, 2026	15.53	15.98	15.39	15.79	15.79	1.74%	458,132
Oct 21, 2026	15.50	15.66	15.40	15.52	15.52	0.39%	299,280
Oct 20, 2026	15.66	15.79	15.45	15.46	15.46	-0.64%	289,170
Oct 19, 2026	15.31	15.57	15.28	15.56	15.56	1.70%	245,750
Oct 16, 2026	15.35	15.53	15.28	15.30	15.30	-	341,476
Oct 15, 2026	15.02	15.35	15.00	15.30	15.30	2.75%	237,835
Oct 14, 2026	14.86	15.10	14.31	14.89	14.89	-0.67%	283,781
Oct 13, 2026	14.68	15.24	14.57	14.99	14.99	2.95%	572,623
Oct 12, 2026	14.33	14.56	14.15	14.56	14.56	2.46%	174,172
Oct 9, 2026	14.20	14.36	14.00	14.21	14.21	0.07%	219,466
Oct 8, 2026	13.92	14.26	13.57	14.20	14.20	1.94%	306,948
Oct 7, 2026	13.83	13.99	13.71	13.93	13.93	0.72%	766,649
Oct 6, 2026	13.81	14.00	13.68	13.83	13.83	0.58%	348,421
Oct 5, 2026	13.61	13.98	13.58	13.75	13.75	1.03%	371,364
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