Hagerty Inc. (HGTY)
NYSE: HGTY
· Real-Time Price · USD
11.77
0.27 (2.35%)
At close: Sep 05, 2025, 3:59 PM
11.78
0.13%
After-hours: Sep 05, 2025, 05:29 PM EDT
HGTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 11.58 | 11.83 | 11.47 | 11.78 | 11.78 | 2.43% | 219,670 |
| Sep 4, 2025 | 11.69 | 11.69 | 11.36 | 11.50 | 11.50 | -2.21% | 143,738 |
| Sep 3, 2025 | 11.21 | 11.76 | 11.07 | 11.76 | 11.76 | 4.53% | 267,400 |
| Sep 2, 2025 | 11.35 | 11.49 | 10.97 | 11.25 | 11.25 | -1.75% | 136,400 |
| Aug 29, 2025 | 11.32 | 11.59 | 11.07 | 11.45 | 11.45 | 1.87% | 189,600 |
| Aug 28, 2025 | 11.19 | 11.41 | 11.08 | 11.24 | 11.24 | 0.90% | 162,422 |
| Aug 27, 2025 | 11.08 | 11.24 | 10.97 | 11.14 | 11.14 | 2.67% | 125,100 |
| Aug 26, 2025 | 10.78 | 10.89 | 10.62 | 10.85 | 10.85 | 0.18% | 154,500 |
| Aug 25, 2025 | 10.99 | 11.04 | 10.78 | 10.83 | 10.83 | -0.91% | 63,200 |
| Aug 22, 2025 | 10.71 | 11.02 | 10.71 | 10.93 | 10.93 | 1.49% | 54,400 |
| Aug 21, 2025 | 10.89 | 10.96 | 10.67 | 10.77 | 10.77 | -1.55% | 70,428 |
| Aug 20, 2025 | 10.93 | 11.17 | 10.80 | 10.94 | 10.94 | 0.00% | 62,917 |
| Aug 19, 2025 | 10.99 | 11.27 | 10.94 | 10.94 | 10.94 | -0.45% | 68,826 |
| Aug 18, 2025 | 11.12 | 11.19 | 10.99 | 10.99 | 10.99 | -1.79% | 99,215 |
| Aug 15, 2025 | 11.14 | 11.23 | 10.94 | 11.19 | 11.19 | 1.45% | 104,946 |
| Aug 14, 2025 | 11.28 | 11.29 | 11.01 | 11.03 | 11.03 | -2.56% | 208,638 |
| Aug 13, 2025 | 11.08 | 11.44 | 11.01 | 11.32 | 11.32 | 2.72% | 311,300 |
| Aug 12, 2025 | 10.92 | 11.04 | 10.75 | 11.02 | 11.02 | 1.19% | 283,386 |
| Aug 11, 2025 | 10.67 | 10.99 | 10.52 | 10.89 | 10.89 | 2.25% | 298,000 |
| Aug 8, 2025 | 10.25 | 10.99 | 10.23 | 10.65 | 10.65 | 14.03% | 2,208,200 |