Hagerty Inc. (HGTY)
NYSE: HGTY
· Real-Time Price · USD
12.00
-0.13 (-1.07%)
At close: Oct 03, 2025, 3:59 PM
12.22
1.83%
After-hours: Oct 03, 2025, 05:50 PM EDT
HGTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 12.23 | 12.36 | 11.99 | 11.99 | 11.99 | -1.15% | 103,798 |
| Oct 2, 2025 | 11.80 | 12.19 | 11.75 | 12.13 | 12.13 | 1.51% | 133,800 |
| Oct 1, 2025 | 12.06 | 12.46 | 11.87 | 11.95 | 11.95 | -0.75% | 201,400 |
| Sep 30, 2025 | 11.63 | 12.06 | 11.63 | 12.04 | 12.04 | 2.64% | 185,800 |
| Sep 29, 2025 | 12.04 | 12.08 | 11.69 | 11.73 | 11.73 | -2.33% | 64,140 |
| Sep 26, 2025 | 12.27 | 12.28 | 12.01 | 12.01 | 12.01 | -1.40% | 55,500 |
| Sep 25, 2025 | 12.18 | 12.24 | 11.88 | 12.18 | 12.18 | -0.25% | 115,504 |
| Sep 24, 2025 | 12.26 | 12.35 | 12.16 | 12.21 | 12.21 | -0.65% | 216,000 |
| Sep 23, 2025 | 12.25 | 12.38 | 12.16 | 12.29 | 12.29 | -0.08% | 108,040 |
| Sep 22, 2025 | 12.45 | 12.73 | 12.25 | 12.30 | 12.30 | -3.30% | 197,915 |
| Sep 19, 2025 | 13.08 | 13.08 | 12.64 | 12.72 | 12.72 | -2.00% | 1,021,300 |
| Sep 18, 2025 | 12.92 | 13.07 | 12.88 | 12.98 | 12.98 | -0.31% | 144,612 |
| Sep 17, 2025 | 12.49 | 13.32 | 12.49 | 13.02 | 13.02 | 4.92% | 227,700 |
| Sep 16, 2025 | 12.65 | 12.77 | 12.36 | 12.41 | 12.41 | -2.05% | 181,700 |
| Sep 15, 2025 | 12.49 | 12.97 | 12.28 | 12.67 | 12.67 | 1.20% | 225,600 |
| Sep 12, 2025 | 12.48 | 12.66 | 12.29 | 12.52 | 12.52 | 0.16% | 211,600 |
| Sep 11, 2025 | 12.41 | 12.75 | 12.36 | 12.50 | 12.50 | 0.24% | 444,800 |
| Sep 10, 2025 | 12.22 | 12.54 | 12.03 | 12.47 | 12.47 | 2.80% | 202,200 |
| Sep 9, 2025 | 12.12 | 12.26 | 12.03 | 12.13 | 12.13 | 0.41% | 134,300 |
| Sep 8, 2025 | 11.90 | 12.10 | 11.80 | 12.08 | 12.08 | 2.55% | 212,320 |
Page 1 of 55