Hagerty Inc Class A HGTY
NYSE · United States · Finance
$13.46-0.09 (-0.66%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $13.46 | -0.66% | $13.55 | $13.61 | $13.38 | 447.30K |
| 2026-09-29 | $13.55 | +0.15% | $13.49 | $13.58 | $13.35 | 352.40K |
| 2026-09-28 | $13.53 | -0.44% | $13.45 | $13.60 | $13.18 | 480.40K |
| 2026-09-25 | $13.59 | +0.07% | $13.67 | $13.79 | $13.36 | 300.60K |
| 2026-09-24 | $13.58 | -0.88% | $13.78 | $13.84 | $13.55 | 282.90K |
| 2026-09-23 | $13.70 | +1.11% | $13.45 | $13.76 | $13.30 | 205.20K |
| 2026-09-22 | $13.55 | -0.29% | $13.59 | $13.65 | $13.27 | 292.90K |
| 2026-09-21 | $13.59 | -2.51% | $14.00 | $14.04 | $13.58 | 265.80K |
| 2026-09-18 | $13.94 | +0.50% | $13.88 | $13.98 | $13.81 | 900.30K |
| 2026-09-17 | $13.87 | -0.22% | $13.86 | $13.99 | $13.73 | 250.70K |
| 2026-09-16 | $13.90 | -0.86% | $14.13 | $14.17 | $13.79 | 306.70K |
| 2026-09-15 | $14.02 | +0.65% | $13.85 | $14.09 | $13.84 | 340.10K |
| 2026-09-14 | $13.93 | +2.80% | $13.57 | $13.95 | $13.56 | 567.00K |
| 2026-09-11 | $13.55 | +0.44% | $13.73 | $13.73 | $13.03 | 572.30K |
| 2026-09-10 | $13.49 | +1.73% | $12.12 | $13.49 | $12.01 | 7.48M |
| 2026-09-09 | $13.26 | -0.82% | $13.43 | $13.43 | $13.11 | 159.70K |
| 2026-09-08 | $13.37 | -1.33% | $13.49 | $13.84 | $13.28 | 169.10K |
| 2026-09-04 | $13.55 | +0.67% | $13.31 | $13.61 | $13.19 | 106.60K |
| 2026-09-03 | $13.46 | +1.74% | $13.20 | $13.90 | $13.01 | 112.60K |
| 2026-09-02 | $13.23 | +0.84% | $13.11 | $13.38 | $13.07 | 80.50K |
| 2026-09-01 | $13.12 | -1.35% | $13.33 | $13.48 | $13.07 | 169.90K |
| 2026-08-31 | $13.30 | -0.89% | $13.35 | $13.73 | $13.02 | 162.80K |
| 2026-08-28 | $13.42 | +0.75% | $13.31 | $13.93 | $13.20 | 154.10K |
| 2026-08-27 | $13.32 | -0.37% | $13.30 | $13.54 | $13.10 | 85.20K |
| 2026-08-26 | $13.37 | -0.45% | $13.33 | $13.62 | $13.25 | 123.20K |
| 2026-08-25 | $13.43 | +0.22% | $13.41 | $13.44 | $13.11 | 80.00K |
| 2026-08-24 | $13.40 | +2.45% | $13.14 | $13.46 | $13.01 | 145.00K |
| 2026-08-21 | $13.08 | +2.11% | $12.91 | $13.11 | $12.72 | 96.60K |
| 2026-08-20 | $12.81 | -0.70% | $12.80 | $12.98 | $12.73 | 164.70K |
| 2026-08-19 | $12.90 | +0.70% | $12.90 | $13.01 | $12.70 | 95.80K |
| 2026-08-18 | $12.81 | -0.39% | $12.90 | $12.98 | $12.71 | 165.90K |
| 2026-08-17 | $12.86 | -0.85% | $12.86 | $13.14 | $12.81 | 131.00K |
| 2026-08-14 | $12.97 | +0.15% | $12.98 | $13.04 | $12.76 | 88.60K |
| 2026-08-13 | $12.95 | +1.57% | $12.80 | $13.09 | $12.73 | 217.30K |
| 2026-08-12 | $12.75 | -0.23% | $12.86 | $13.04 | $12.64 | 103.10K |
| 2026-08-11 | $12.78 | -2.59% | $13.22 | $13.40 | $12.72 | 201.60K |
| 2026-08-10 | $13.12 | -3.60% | $13.54 | $13.57 | $13.05 | 224.80K |
| 2026-08-07 | $13.61 | +0.89% | $13.49 | $13.94 | $13.39 | 241.20K |
| 2026-08-06 | $13.49 | -0.22% | $13.62 | $13.86 | $13.04 | 226.00K |
| 2026-08-05 | $13.52 | +15.36% | $12.66 | $13.97 | $12.65 | 484.60K |
| 2026-08-04 | $11.72 | +1.47% | $11.54 | $11.79 | $11.40 | 155.20K |
| 2026-08-03 | $11.55 | +0.17% | $11.59 | $11.72 | $11.40 | 75.90K |
| 2026-07-31 | $11.53 | +0.09% | $11.56 | $11.61 | $11.34 | 80.60K |
| 2026-07-30 | $11.52 | -2.70% | $11.81 | $11.81 | $11.33 | 85.50K |
| 2026-07-29 | $11.84 | -2.63% | $12.16 | $12.16 | $11.79 | 101.00K |
| 2026-07-28 | $12.16 | +2.88% | $11.87 | $12.20 | $11.84 | 101.50K |
| 2026-07-27 | $11.82 | +1.20% | $11.75 | $11.97 | $11.75 | 90.00K |
| 2026-07-24 | $11.68 | +1.13% | $11.62 | $11.87 | $11.55 | 76.50K |
| 2026-07-23 | $11.55 | +0.79% | $11.39 | $11.59 | $11.25 | 106.10K |
| 2026-07-22 | $11.46 | -2.22% | $11.64 | $11.64 | $11.25 | 84.30K |
| 2026-07-21 | $11.72 | -1.51% | $11.90 | $11.90 | $11.51 | 82.90K |
| 2026-07-20 | $11.90 | -1.00% | $11.92 | $12.02 | $11.85 | 151.70K |
| 2026-07-17 | $12.02 | +0.59% | $11.94 | $12.10 | $11.81 | 117.50K |
| 2026-07-16 | $11.95 | +2.05% | $11.76 | $12.03 | $11.67 | 104.90K |
| 2026-07-15 | $11.71 | -4.41% | $12.19 | $12.19 | $11.57 | 149.90K |
| 2026-07-14 | $12.25 | -1.76% | $12.36 | $12.48 | $12.22 | 100.30K |
| 2026-07-13 | $12.47 | +1.96% | $12.33 | $12.57 | $12.18 | 134.60K |
| 2026-07-10 | $12.23 | -0.41% | $12.38 | $12.38 | $12.14 | 75.50K |
| 2026-07-09 | $12.28 | +1.40% | $12.22 | $12.28 | $12.01 | 189.30K |
| 2026-07-08 | $12.11 | -0.33% | $12.15 | $12.31 | $11.97 | 369.80K |
| 2026-07-07 | $12.15 | -0.82% | $12.41 | $12.50 | $12.08 | 135.30K |
| 2026-07-06 | $12.25 | -1.13% | $12.37 | $12.41 | $12.04 | 143.10K |
| 2026-07-02 | $12.39 | +2.74% | $12.22 | $12.41 | $11.53 | 130.50K |
| 2026-07-01 | $12.06 | +1.17% | $11.95 | $12.23 | $11.88 | 226.50K |
| 2026-06-30 | $11.92 | +1.36% | $11.73 | $12.03 | $11.70 | 91.30K |
| 2026-06-29 | $11.76 | 0.00% | $11.80 | $11.81 | $11.66 | 104.80K |
| 2026-06-26 | $11.76 | +5.85% | $11.18 | $11.78 | $11.18 | 197.00K |
| 2026-06-25 | $11.11 | -3.22% | $11.43 | $11.62 | $11.11 | 105.50K |
| 2026-06-24 | $11.48 | +2.23% | $11.23 | $11.51 | $11.22 | 280.10K |
| 2026-06-23 | $11.23 | +3.60% | $10.98 | $11.26 | $10.81 | 164.10K |
| 2026-06-22 | $10.84 | -0.28% | $10.89 | $11.19 | $10.83 | 117.80K |
| 2026-06-18 | $10.87 | +0.37% | $10.88 | $11.00 | $10.71 | 219.00K |
| 2026-06-17 | $10.83 | -2.34% | $11.04 | $11.19 | $10.81 | 127.20K |
| 2026-06-16 | $11.09 | +3.74% | $10.77 | $11.19 | $10.64 | 211.30K |
| 2026-06-15 | $10.69 | -1.38% | $10.88 | $11.20 | $10.61 | 120.40K |
| 2026-06-12 | $10.84 | -0.46% | $11.01 | $11.07 | $10.61 | 154.20K |
| 2026-06-11 | $10.89 | +0.65% | $10.91 | $11.11 | $10.83 | 204.10K |
| 2026-06-10 | $10.82 | +1.88% | $10.63 | $11.11 | $10.50 | 152.50K |
| 2026-06-09 | $10.62 | +3.81% | $10.29 | $10.65 | $10.29 | 218.70K |
| 2026-06-08 | $10.23 | -2.11% | $10.35 | $10.57 | $10.23 | 138.30K |
| 2026-06-05 | $10.45 | +2.85% | $10.19 | $10.48 | $10.13 | 118.60K |
| 2026-06-04 | $10.16 | +0.69% | $10.11 | $10.36 | $10.05 | 267.90K |
| 2026-06-03 | $10.09 | -2.89% | $10.27 | $10.27 | $9.98 | 194.60K |
| 2026-06-02 | $10.39 | +0.97% | $10.24 | $10.39 | $10.07 | 120.20K |
| 2026-06-01 | $10.29 | +0.68% | $10.32 | $10.50 | $10.09 | 184.90K |
| 2026-05-29 | $10.22 | +0.49% | $10.27 | $10.54 | $10.01 | 209.40K |
| 2026-05-28 | $10.17 | +0.20% | $10.12 | $10.30 | $10.05 | 164.30K |
| 2026-05-27 | $10.15 | -1.93% | $10.40 | $10.50 | $10.04 | 167.00K |
| 2026-05-26 | $10.35 | -3.27% | $10.65 | $10.86 | $10.33 | 142.40K |
| 2026-05-22 | $10.70 | -2.28% | $10.82 | $10.87 | $10.55 | 160.50K |