Hagerty Inc. (HGTY)
9.19
0.00 (0.00%)
At close: Mar 19, 2025, 1:01 PM
HGTY Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2025 | 9.29 | 9.42 | 9.08 | 9.19 | -0.09 | -0.97% | 147,262 |
| Mar 17, 2025 | 9.25 | 9.80 | 9.21 | 9.28 | -0.05 | -0.54% | 128,238 |
| Mar 14, 2025 | 9.28 | 9.58 | 9.21 | 9.33 | 0.14 | 1.52% | 154,000 |
| Mar 13, 2025 | 9.33 | 9.44 | 9.00 | 9.19 | -0.13 | -1.39% | 26,900 |
| Mar 12, 2025 | 9.39 | 9.48 | 9.13 | 9.32 | -0.07 | -0.75% | 37,440 |
| Mar 11, 2025 | 9.51 | 9.69 | 9.14 | 9.39 | -0.06 | -0.63% | 64,941 |
| Mar 10, 2025 | 9.72 | 9.90 | 9.20 | 9.45 | -0.32 | -3.28% | 81,200 |
| Mar 7, 2025 | 9.78 | 9.90 | 9.73 | 9.77 | -0.03 | -0.31% | 23,038 |
| Mar 6, 2025 | 9.60 | 9.93 | 9.60 | 9.80 | 0.10 | 1.03% | 43,919 |
| Mar 5, 2025 | 9.88 | 9.98 | 9.47 | 9.70 | -0.20 | -2.02% | 90,711 |
| Mar 4, 2025 | 9.85 | 10.15 | 9.00 | 9.90 | -0.11 | -1.10% | 70,709 |
| Mar 3, 2025 | 10.17 | 10.36 | 9.91 | 10.01 | -0.11 | -1.09% | 59,913 |
| Feb 28, 2025 | 10.09 | 10.23 | 10.03 | 10.12 | 0.04 | 0.40% | 67,500 |
| Feb 27, 2025 | 10.05 | 10.24 | 10.01 | 10.08 | 0.00 | 0.00% | 18,000 |
| Feb 26, 2025 | 10.04 | 10.14 | 9.99 | 10.08 | -0.04 | -0.40% | 16,700 |
| Feb 25, 2025 | 10.20 | 10.20 | 9.97 | 10.12 | 0.03 | 0.30% | 37,900 |
| Feb 24, 2025 | 9.97 | 10.15 | 9.86 | 10.09 | 0.10 | 1.00% | 21,700 |
| Feb 21, 2025 | 10.06 | 10.10 | 9.81 | 9.99 | -0.07 | -0.70% | 33,746 |
| Feb 20, 2025 | 10.05 | 10.14 | 9.89 | 10.06 | 0.00 | 0.00% | 33,200 |
| Feb 19, 2025 | 10.02 | 10.23 | 9.97 | 10.06 | -0.01 | -0.10% | 28,007 |
| Feb 18, 2025 | 10.06 | 10.18 | 9.92 | 10.07 | 0.01 | 0.10% | 44,500 |
| Feb 14, 2025 | 10.33 | 10.33 | 9.99 | 10.06 | -0.27 | -2.61% | 37,900 |
| Feb 13, 2025 | 9.99 | 10.43 | 9.94 | 10.33 | 0.34 | 3.40% | 34,805 |
| Feb 12, 2025 | 10.14 | 10.25 | 9.94 | 9.99 | -0.12 | -1.19% | 34,343 |
| Feb 11, 2025 | 10.00 | 10.25 | 9.87 | 10.11 | -0.05 | -0.49% | 23,817 |
| Feb 10, 2025 | 10.20 | 10.35 | 10.10 | 10.16 | -0.06 | -0.59% | 31,250 |
| Feb 7, 2025 | 10.13 | 10.37 | 9.95 | 10.22 | 0.05 | 0.49% | 38,807 |
| Feb 6, 2025 | 9.71 | 10.21 | 9.70 | 10.17 | 0.10 | 0.99% | 44,228 |
| Feb 5, 2025 | 9.90 | 10.10 | 9.79 | 10.07 | 0.21 | 2.13% | 49,800 |
| Feb 4, 2025 | 9.58 | 9.98 | 9.57 | 9.86 | 0.21 | 2.18% | 64,000 |
| Feb 3, 2025 | 9.58 | 9.69 | 9.45 | 9.65 | -0.04 | -0.41% | 37,200 |
| Jan 31, 2025 | 9.67 | 9.81 | 9.55 | 9.69 | -0.05 | -0.51% | 48,701 |
| Jan 30, 2025 | 9.86 | 9.88 | 9.66 | 9.74 | 0.00 | 0.00% | 24,800 |
| Jan 29, 2025 | 9.78 | 9.81 | 9.66 | 9.74 | -0.04 | -0.41% | 40,200 |
| Jan 28, 2025 | 9.80 | 9.90 | 9.73 | 9.78 | -0.08 | -0.81% | 28,900 |
| Jan 27, 2025 | 9.80 | 9.98 | 9.67 | 9.86 | 0.06 | 0.61% | 37,400 |
| Jan 24, 2025 | 9.30 | 9.82 | 9.30 | 9.80 | 0.09 | 0.93% | 92,400 |
| Jan 23, 2025 | 9.76 | 9.79 | 9.63 | 9.71 | -0.01 | -0.10% | 50,700 |
| Jan 22, 2025 | 9.66 | 9.77 | 9.59 | 9.72 | 0.06 | 0.62% | 55,600 |
| Jan 21, 2025 | 9.65 | 9.69 | 9.55 | 9.66 | 0.00 | 0.00% | 39,308 |
| Jan 17, 2025 | 9.76 | 9.86 | 9.63 | 9.66 | -0.10 | -1.02% | 25,015 |
| Jan 16, 2025 | 9.65 | 9.80 | 9.53 | 9.76 | 0.07 | 0.72% | 36,622 |
| Jan 15, 2025 | 9.64 | 9.76 | 9.58 | 9.69 | 0.12 | 1.25% | 38,100 |
| Jan 14, 2025 | 9.33 | 9.59 | 9.28 | 9.57 | 0.26 | 2.79% | 40,700 |
| Jan 13, 2025 | 9.40 | 9.41 | 9.16 | 9.31 | -0.09 | -0.96% | 91,300 |
| Jan 10, 2025 | 9.41 | 9.48 | 9.23 | 9.40 | -0.14 | -1.47% | 71,700 |
| Jan 8, 2025 | 9.42 | 9.56 | 9.30 | 9.54 | 0.06 | 0.63% | 56,225 |
| Jan 7, 2025 | 9.62 | 9.62 | 9.42 | 9.48 | -0.13 | -1.35% | 68,900 |
| Jan 6, 2025 | 9.73 | 9.77 | 9.58 | 9.61 | -0.16 | -1.64% | 61,315 |
| Jan 3, 2025 | 9.87 | 9.96 | 9.76 | 9.77 | -0.11 | -1.11% | 58,300 |