Hagerty, Inc. (HGTY)
NYSE: HGTY · Real-Time Price · USD
9.96
-0.28 (-2.73%)
At close: Mar 9, 2026, 4:00 PM EDT
9.96
0.00 (0.00%)
After-hours: Mar 9, 2026, 7:00 PM EDT
Hagerty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10.10 | 10.11 | 9.64 | 9.96 | 9.96 | -2.73% | 206,587 |
| Mar 6, 2026 | 10.56 | 10.61 | 10.19 | 10.24 | 10.24 | -4.03% | 211,249 |
| Mar 5, 2026 | 11.21 | 11.21 | 10.65 | 10.67 | 10.67 | -1.39% | 132,869 |
| Mar 4, 2026 | 10.72 | 10.87 | 10.23 | 10.82 | 10.82 | 2.17% | 194,453 |
| Mar 3, 2026 | 10.78 | 10.92 | 10.40 | 10.59 | 10.59 | -3.55% | 169,964 |
| Mar 2, 2026 | 11.50 | 11.59 | 10.85 | 10.98 | 10.98 | -6.47% | 317,450 |
| Feb 27, 2026 | 11.90 | 11.90 | 11.45 | 11.74 | 11.74 | -2.89% | 208,713 |
| Feb 26, 2026 | 11.32 | 12.30 | 11.32 | 12.09 | 12.09 | 4.04% | 268,399 |
| Feb 25, 2026 | 11.44 | 11.80 | 11.41 | 11.62 | 11.62 | 2.02% | 110,757 |
| Feb 24, 2026 | 11.63 | 11.63 | 11.35 | 11.39 | 11.39 | -1.64% | 45,506 |
| Feb 23, 2026 | 11.70 | 11.73 | 11.51 | 11.58 | 11.58 | -1.53% | 73,141 |
| Feb 20, 2026 | 11.59 | 11.82 | 11.46 | 11.76 | 11.76 | 0.26% | 81,792 |
| Feb 19, 2026 | 11.86 | 11.97 | 11.59 | 11.73 | 11.73 | -1.76% | 74,899 |
| Feb 18, 2026 | 12.18 | 12.20 | 11.92 | 11.94 | 11.94 | -1.65% | 44,422 |
| Feb 17, 2026 | 12.03 | 12.20 | 11.89 | 12.14 | 12.14 | 0.66% | 77,512 |
| Feb 13, 2026 | 12.12 | 12.12 | 11.82 | 12.06 | 12.06 | 0.33% | 110,812 |
| Feb 12, 2026 | 11.95 | 12.28 | 11.66 | 12.02 | 12.02 | 1.43% | 70,566 |
| Feb 11, 2026 | 12.05 | 12.08 | 11.70 | 11.85 | 11.85 | -1.33% | 99,552 |
| Feb 10, 2026 | 11.98 | 12.13 | 11.90 | 12.01 | 12.01 | 0.08% | 74,458 |
| Feb 9, 2026 | 12.52 | 12.68 | 11.83 | 12.00 | 12.00 | -4.76% | 101,284 |
| Feb 6, 2026 | 12.70 | 12.89 | 12.58 | 12.60 | 12.60 | -0.24% | 62,295 |
| Feb 5, 2026 | 12.45 | 12.81 | 12.38 | 12.63 | 12.63 | 1.20% | 78,146 |
| Feb 4, 2026 | 12.93 | 12.93 | 12.31 | 12.48 | 12.48 | 0.81% | 110,901 |
| Feb 3, 2026 | 12.58 | 12.65 | 12.20 | 12.38 | 12.38 | -2.37% | 136,217 |
| Feb 2, 2026 | 12.70 | 12.91 | 12.56 | 12.68 | 12.68 | 0.56% | 71,167 |
| Jan 30, 2026 | 12.63 | 12.83 | 12.42 | 12.61 | 12.61 | 0.24% | 100,718 |
| Jan 29, 2026 | 12.56 | 12.67 | 12.35 | 12.58 | 12.58 | 0.72% | 72,362 |
| Jan 28, 2026 | 12.15 | 12.57 | 12.05 | 12.49 | 12.49 | 2.88% | 527,018 |
| Jan 27, 2026 | 12.47 | 12.80 | 12.05 | 12.14 | 12.14 | -2.88% | 161,176 |
| Jan 26, 2026 | 12.65 | 13.05 | 12.30 | 12.50 | 12.50 | -0.64% | 140,232 |
| Jan 23, 2026 | 12.81 | 12.97 | 12.50 | 12.58 | 12.58 | -1.80% | 84,118 |
| Jan 22, 2026 | 12.83 | 13.03 | 12.79 | 12.81 | 12.81 | 0.39% | 68,369 |
| Jan 21, 2026 | 12.70 | 12.92 | 12.53 | 12.76 | 12.76 | 0.87% | 87,763 |
| Jan 20, 2026 | 12.67 | 12.71 | 12.38 | 12.65 | 12.65 | -0.16% | 129,876 |
| Jan 16, 2026 | 12.76 | 12.80 | 12.58 | 12.67 | 12.67 | -0.78% | 63,054 |
| Jan 15, 2026 | 12.66 | 12.93 | 12.66 | 12.77 | 12.77 | 0.87% | 46,039 |
| Jan 14, 2026 | 12.67 | 12.85 | 12.50 | 12.66 | 12.66 | -0.24% | 73,470 |
| Jan 13, 2026 | 12.96 | 12.96 | 12.65 | 12.69 | 12.69 | -2.08% | 59,799 |
| Jan 12, 2026 | 13.07 | 13.07 | 12.63 | 12.96 | 12.96 | -0.77% | 106,510 |
| Jan 9, 2026 | 13.25 | 13.28 | 12.96 | 13.06 | 13.06 | -1.21% | 65,510 |
| Jan 8, 2026 | 13.02 | 13.23 | 13.01 | 13.22 | 13.22 | 1.07% | 134,551 |
| Jan 7, 2026 | 13.00 | 13.18 | 12.86 | 13.08 | 13.08 | 0.77% | 121,167 |
| Jan 6, 2026 | 12.70 | 12.98 | 12.50 | 12.98 | 12.98 | 2.12% | 149,937 |
| Jan 5, 2026 | 13.08 | 13.12 | 12.58 | 12.71 | 12.71 | -3.35% | 315,255 |
| Jan 2, 2026 | 13.50 | 13.59 | 13.03 | 13.15 | 13.15 | -2.16% | 82,358 |
| Dec 31, 2025 | 13.44 | 13.74 | 13.23 | 13.44 | 13.44 | 0.22% | 90,693 |
| Dec 30, 2025 | 13.60 | 13.87 | 13.29 | 13.41 | 13.41 | -1.40% | 192,635 |
| Dec 29, 2025 | 13.86 | 14.00 | 13.52 | 13.60 | 13.60 | -1.59% | 88,754 |
| Dec 26, 2025 | 13.55 | 13.90 | 13.45 | 13.82 | 13.82 | 1.92% | 110,845 |
| Dec 24, 2025 | 13.38 | 13.58 | 12.93 | 13.56 | 13.56 | 1.50% | 44,871 |
| Dec 23, 2025 | 13.57 | 13.61 | 13.35 | 13.36 | 13.36 | -1.47% | 61,447 |
| Dec 22, 2025 | 13.18 | 13.59 | 13.18 | 13.56 | 13.56 | 3.27% | 121,136 |
| Dec 19, 2025 | 13.03 | 13.19 | 12.93 | 13.13 | 13.13 | 0.77% | 115,682 |
| Dec 18, 2025 | 12.77 | 13.06 | 12.77 | 13.03 | 13.03 | 2.12% | 112,212 |
| Dec 17, 2025 | 12.86 | 12.96 | 12.71 | 12.76 | 12.76 | -1.16% | 78,241 |
| Dec 16, 2025 | 12.97 | 13.01 | 12.79 | 12.91 | 12.91 | -0.46% | 82,270 |
| Dec 15, 2025 | 13.10 | 13.16 | 12.58 | 12.97 | 12.97 | -0.15% | 204,181 |
| Dec 12, 2025 | 13.02 | 13.06 | 12.80 | 12.99 | 12.99 | 0.46% | 73,872 |
| Dec 11, 2025 | 12.50 | 13.06 | 12.38 | 12.93 | 12.93 | 1.65% | 128,413 |
| Dec 10, 2025 | 12.47 | 12.89 | 12.39 | 12.72 | 12.72 | 1.35% | 122,733 |
| Dec 9, 2025 | 12.47 | 12.60 | 12.35 | 12.55 | 12.55 | 1.21% | 179,279 |
| Dec 8, 2025 | 12.56 | 12.57 | 12.40 | 12.40 | 12.40 | -1.74% | 63,860 |
| Dec 5, 2025 | 12.70 | 12.77 | 12.57 | 12.62 | 12.62 | -0.94% | 51,737 |
| Dec 4, 2025 | 12.90 | 12.90 | 12.69 | 12.74 | 12.74 | -0.55% | 61,916 |
| Dec 3, 2025 | 12.95 | 12.97 | 12.79 | 12.81 | 12.81 | -1.46% | 52,962 |
| Dec 2, 2025 | 13.28 | 13.28 | 12.93 | 13.00 | 13.00 | -1.52% | 72,254 |
| Dec 1, 2025 | 13.29 | 13.49 | 13.17 | 13.20 | 13.20 | -1.20% | 114,612 |
| Nov 28, 2025 | 13.36 | 13.55 | 13.32 | 13.36 | 13.36 | -0.37% | 21,178 |
| Nov 26, 2025 | 13.27 | 13.55 | 13.27 | 13.41 | 13.41 | 0.15% | 93,913 |
| Nov 25, 2025 | 13.30 | 13.60 | 13.17 | 13.39 | 13.39 | 1.36% | 120,007 |
| Nov 24, 2025 | 13.28 | 13.43 | 13.10 | 13.21 | 13.21 | -0.90% | 144,283 |
| Nov 21, 2025 | 13.27 | 13.37 | 13.20 | 13.33 | 13.33 | 0.45% | 115,717 |
| Nov 20, 2025 | 13.35 | 13.52 | 13.08 | 13.27 | 13.27 | 0.08% | 221,821 |
| Nov 19, 2025 | 13.48 | 13.55 | 13.21 | 13.26 | 13.26 | -1.63% | 104,843 |
| Nov 18, 2025 | 13.38 | 13.63 | 13.14 | 13.48 | 13.48 | 0.75% | 242,376 |
| Nov 17, 2025 | 13.75 | 13.86 | 13.36 | 13.38 | 13.38 | -2.26% | 100,474 |
| Nov 14, 2025 | 13.64 | 13.76 | 13.41 | 13.69 | 13.69 | 0.22% | 116,949 |
| Nov 13, 2025 | 13.73 | 13.78 | 13.51 | 13.66 | 13.66 | -0.51% | 86,859 |
| Nov 12, 2025 | 13.20 | 13.80 | 13.04 | 13.73 | 13.73 | 3.94% | 216,324 |
| Nov 11, 2025 | 12.94 | 13.38 | 12.74 | 13.21 | 13.21 | 2.09% | 207,034 |
| Nov 10, 2025 | 12.46 | 13.06 | 12.27 | 12.94 | 12.94 | 4.10% | 285,925 |
| Nov 7, 2025 | 11.68 | 12.46 | 11.55 | 12.43 | 12.43 | 6.51% | 224,800 |
| Nov 6, 2025 | 11.46 | 11.81 | 11.46 | 11.67 | 11.67 | 2.55% | 156,519 |
| Nov 5, 2025 | 11.04 | 11.74 | 10.99 | 11.38 | 11.38 | 2.15% | 223,721 |
| Nov 4, 2025 | 11.91 | 12.12 | 10.98 | 11.14 | 11.14 | -1.33% | 153,395 |
| Nov 3, 2025 | 11.20 | 11.42 | 11.05 | 11.29 | 11.29 | 0.62% | 183,079 |
| Oct 31, 2025 | 11.24 | 11.37 | 11.11 | 11.22 | 11.22 | 0.27% | 148,176 |
| Oct 30, 2025 | 10.81 | 11.22 | 10.75 | 11.19 | 11.19 | 4.38% | 126,734 |
| Oct 29, 2025 | 10.97 | 10.99 | 10.68 | 10.72 | 10.72 | -3.07% | 65,302 |
| Oct 28, 2025 | 11.20 | 11.27 | 11.02 | 11.06 | 11.06 | -1.07% | 90,590 |
| Oct 27, 2025 | 11.06 | 11.25 | 10.95 | 11.18 | 11.18 | 1.08% | 92,493 |
| Oct 24, 2025 | 11.24 | 11.33 | 11.04 | 11.06 | 11.06 | -1.07% | 75,222 |
| Oct 23, 2025 | 11.34 | 11.35 | 11.04 | 11.18 | 11.18 | -0.36% | 93,591 |
| Oct 22, 2025 | 11.13 | 11.33 | 11.09 | 11.22 | 11.22 | -0.27% | 102,935 |
| Oct 21, 2025 | 11.10 | 11.29 | 11.03 | 11.25 | 11.25 | 0.90% | 115,004 |
| Oct 20, 2025 | 11.43 | 11.43 | 11.12 | 11.15 | 11.15 | -1.59% | 74,303 |
| Oct 17, 2025 | 11.44 | 11.55 | 11.21 | 11.33 | 11.33 | -0.96% | 186,513 |
| Oct 16, 2025 | 12.22 | 12.30 | 11.36 | 11.44 | 11.44 | -5.92% | 202,334 |
| Oct 15, 2025 | 12.32 | 12.33 | 12.01 | 12.16 | 12.16 | -0.82% | 98,609 |
| Oct 14, 2025 | 11.82 | 12.27 | 11.78 | 12.26 | 12.26 | 4.25% | 175,203 |