Hagerty Inc. (HGTY)
NYSE: HGTY
· Real-Time Price · USD
10.96
-0.03 (-0.27%)
At close: Aug 19, 2025, 3:59 PM
10.95
-0.09%
After-hours: Aug 19, 2025, 05:41 PM EDT
HGTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 10.11 | 10.15 | 8.81 | 9.34 | 9.34 | -14.47% | 947,500 |
| Aug 6, 2025 | 11.08 | 11.10 | 10.31 | 10.92 | 10.92 | -1.80% | 51,000 |
| Aug 5, 2025 | 10.78 | 11.12 | 10.77 | 11.12 | 11.12 | 3.44% | 38,420 |
| Aug 4, 2025 | 10.12 | 11.00 | 10.12 | 10.75 | 10.75 | 7.29% | 66,900 |
| Aug 1, 2025 | 10.10 | 10.10 | 9.89 | 10.02 | 10.02 | -1.38% | 108,428 |
| Jul 31, 2025 | 10.10 | 10.23 | 10.00 | 10.16 | 10.16 | 1.20% | 41,231 |
| Jul 30, 2025 | 10.29 | 10.29 | 10.02 | 10.04 | 10.04 | -2.52% | 49,100 |
| Jul 29, 2025 | 10.73 | 10.75 | 10.29 | 10.30 | 10.30 | -4.72% | 48,000 |
| Jul 28, 2025 | 10.75 | 11.00 | 10.75 | 10.81 | 10.81 | 0.56% | 47,500 |
| Jul 25, 2025 | 10.63 | 10.88 | 10.63 | 10.75 | 10.75 | 1.13% | 98,500 |
| Jul 24, 2025 | 10.33 | 10.63 | 10.20 | 10.63 | 10.63 | 3.40% | 218,121 |
| Jul 23, 2025 | 10.18 | 10.29 | 10.08 | 10.28 | 10.28 | 1.38% | 112,700 |
| Jul 22, 2025 | 10.13 | 10.24 | 10.12 | 10.14 | 10.14 | 0.50% | 115,544 |