Hagerty, Inc. (HGTY)
NYSE: HGTY · Real-Time Price · USD
11.76
+0.65 (5.85%)
At close: Jun 26, 2026, 4:00 PM EDT
11.78
+0.02 (0.17%)
After-hours: Jun 26, 2026, 7:00 PM EDT
Hagerty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 11.18 | 11.78 | 11.18 | 11.76 | 11.76 | 5.85% | 196,964 |
| Jun 25, 2026 | 11.43 | 11.62 | 11.11 | 11.11 | 11.11 | -3.22% | 104,663 |
| Jun 24, 2026 | 11.23 | 11.51 | 11.22 | 11.48 | 11.48 | 2.23% | 280,050 |
| Jun 23, 2026 | 10.98 | 11.26 | 10.81 | 11.23 | 11.23 | 3.60% | 164,120 |
| Jun 22, 2026 | 10.89 | 11.19 | 10.83 | 10.84 | 10.84 | -0.28% | 117,757 |
| Jun 18, 2026 | 10.88 | 11.00 | 10.71 | 10.87 | 10.87 | 0.37% | 218,176 |
| Jun 17, 2026 | 11.04 | 11.19 | 10.81 | 10.83 | 10.83 | -2.34% | 127,225 |
| Jun 16, 2026 | 10.77 | 11.19 | 10.64 | 11.09 | 11.09 | 3.74% | 211,307 |
| Jun 15, 2026 | 10.88 | 11.20 | 10.61 | 10.69 | 10.69 | -1.38% | 120,365 |
| Jun 12, 2026 | 11.01 | 11.07 | 10.61 | 10.84 | 10.84 | -0.46% | 154,234 |
| Jun 11, 2026 | 10.91 | 11.11 | 10.83 | 10.89 | 10.89 | 0.65% | 204,149 |
| Jun 10, 2026 | 10.63 | 11.11 | 10.50 | 10.82 | 10.82 | 1.88% | 152,469 |
| Jun 9, 2026 | 10.29 | 10.66 | 10.29 | 10.62 | 10.62 | 3.81% | 218,711 |
| Jun 8, 2026 | 10.35 | 10.57 | 10.23 | 10.23 | 10.23 | -2.11% | 138,284 |
| Jun 5, 2026 | 10.19 | 10.48 | 10.13 | 10.45 | 10.45 | 2.85% | 118,642 |
| Jun 4, 2026 | 10.11 | 10.36 | 10.05 | 10.16 | 10.16 | 0.69% | 267,911 |
| Jun 3, 2026 | 10.27 | 10.27 | 9.98 | 10.09 | 10.09 | -2.89% | 194,578 |
| Jun 2, 2026 | 10.24 | 10.39 | 10.07 | 10.39 | 10.39 | 0.97% | 120,176 |
| Jun 1, 2026 | 10.32 | 10.50 | 10.09 | 10.29 | 10.29 | 0.68% | 184,914 |
| May 29, 2026 | 10.27 | 10.54 | 10.01 | 10.22 | 10.22 | 0.49% | 209,360 |
| May 28, 2026 | 10.12 | 10.30 | 10.05 | 10.17 | 10.17 | 0.20% | 163,982 |
| May 27, 2026 | 10.40 | 10.50 | 10.04 | 10.15 | 10.15 | -1.93% | 166,960 |
| May 26, 2026 | 10.65 | 10.86 | 10.33 | 10.35 | 10.35 | -3.27% | 142,442 |
| May 22, 2026 | 10.82 | 10.87 | 10.55 | 10.70 | 10.70 | -2.28% | 160,487 |
| May 21, 2026 | 11.01 | 11.03 | 10.76 | 10.95 | 10.95 | -0.90% | 113,096 |
| May 20, 2026 | 11.17 | 11.24 | 11.00 | 11.05 | 11.05 | - | 200,177 |
| May 19, 2026 | 11.01 | 11.11 | 10.88 | 11.05 | 11.05 | 0.55% | 211,988 |
| May 18, 2026 | 10.40 | 11.00 | 10.39 | 10.99 | 10.99 | 5.27% | 212,074 |
| May 15, 2026 | 10.37 | 10.58 | 10.33 | 10.44 | 10.44 | 0.97% | 224,606 |
| May 14, 2026 | 10.18 | 10.39 | 10.07 | 10.34 | 10.34 | 0.58% | 279,505 |
| May 13, 2026 | 10.02 | 10.29 | 9.88 | 10.28 | 10.28 | 2.90% | 161,948 |
| May 12, 2026 | 10.08 | 10.08 | 9.85 | 9.99 | 9.99 | -0.60% | 217,905 |
| May 11, 2026 | 10.01 | 10.25 | 9.71 | 10.05 | 10.05 | -0.10% | 225,726 |
| May 8, 2026 | 10.23 | 10.30 | 9.71 | 10.06 | 10.06 | -2.33% | 191,593 |
| May 7, 2026 | 9.92 | 10.74 | 9.69 | 10.30 | 10.30 | 2.28% | 231,181 |
| May 6, 2026 | 10.21 | 10.55 | 9.95 | 10.07 | 10.07 | -2.14% | 131,852 |
| May 5, 2026 | 10.16 | 10.40 | 10.05 | 10.29 | 10.29 | 2.18% | 154,123 |
| May 4, 2026 | 10.37 | 10.48 | 10.06 | 10.07 | 10.07 | -2.61% | 115,182 |
| May 1, 2026 | 10.21 | 10.42 | 10.14 | 10.34 | 10.34 | 1.77% | 113,761 |
| Apr 30, 2026 | 10.18 | 10.25 | 10.05 | 10.16 | 10.16 | 0.79% | 91,968 |
| Apr 29, 2026 | 10.62 | 10.63 | 10.03 | 10.08 | 10.08 | -5.53% | 98,002 |
| Apr 28, 2026 | 10.83 | 11.00 | 10.59 | 10.67 | 10.67 | -0.47% | 169,620 |
| Apr 27, 2026 | 10.62 | 10.86 | 10.62 | 10.72 | 10.72 | 0.19% | 95,817 |
| Apr 24, 2026 | 10.61 | 10.72 | 10.58 | 10.70 | 10.70 | 0.85% | 83,958 |
| Apr 23, 2026 | 10.51 | 10.67 | 10.39 | 10.61 | 10.61 | 0.95% | 69,696 |
| Apr 22, 2026 | 10.80 | 10.84 | 10.43 | 10.51 | 10.51 | -2.50% | 101,838 |
| Apr 21, 2026 | 10.83 | 10.95 | 10.71 | 10.78 | 10.78 | -0.74% | 70,151 |
| Apr 20, 2026 | 10.79 | 10.92 | 10.71 | 10.86 | 10.86 | 0.28% | 112,201 |
| Apr 17, 2026 | 10.60 | 10.99 | 10.60 | 10.83 | 10.83 | 2.85% | 185,137 |
| Apr 16, 2026 | 10.92 | 11.03 | 10.52 | 10.53 | 10.53 | -4.45% | 85,774 |
| Apr 15, 2026 | 10.85 | 11.11 | 10.80 | 11.02 | 11.02 | 0.92% | 77,963 |
| Apr 14, 2026 | 10.84 | 11.41 | 10.68 | 10.92 | 10.92 | 0.46% | 136,967 |
| Apr 13, 2026 | 11.07 | 11.23 | 10.87 | 10.87 | 10.87 | -2.25% | 213,370 |
| Apr 10, 2026 | 11.06 | 11.16 | 10.96 | 11.12 | 11.12 | 0.09% | 213,553 |
| Apr 9, 2026 | 11.22 | 11.25 | 10.99 | 11.11 | 11.11 | -2.20% | 179,435 |
| Apr 8, 2026 | 11.19 | 11.42 | 11.11 | 11.36 | 11.36 | 2.53% | 522,397 |
| Apr 7, 2026 | 11.04 | 11.21 | 10.92 | 11.08 | 11.08 | 0.18% | 194,166 |
| Apr 6, 2026 | 11.02 | 11.30 | 10.96 | 11.06 | 11.06 | 0.82% | 212,057 |
| Apr 2, 2026 | 10.56 | 11.12 | 10.30 | 10.97 | 10.97 | 2.91% | 202,081 |
| Apr 1, 2026 | 10.54 | 10.91 | 10.47 | 10.66 | 10.66 | 1.23% | 133,810 |
| Mar 31, 2026 | 10.54 | 10.60 | 10.33 | 10.53 | 10.53 | 0.48% | 197,058 |
| Mar 30, 2026 | 10.46 | 10.71 | 10.37 | 10.48 | 10.48 | 0.87% | 90,889 |
| Mar 27, 2026 | 10.73 | 10.77 | 10.39 | 10.39 | 10.39 | -2.35% | 93,387 |
| Mar 26, 2026 | 10.53 | 10.82 | 10.50 | 10.64 | 10.64 | -0.19% | 68,210 |
| Mar 25, 2026 | 10.54 | 10.66 | 10.48 | 10.66 | 10.66 | 0.95% | 97,404 |
| Mar 24, 2026 | 10.49 | 10.75 | 10.49 | 10.56 | 10.56 | - | 166,320 |
| Mar 23, 2026 | 10.54 | 10.83 | 10.39 | 10.56 | 10.56 | 0.67% | 249,893 |
| Mar 20, 2026 | 10.34 | 10.60 | 10.14 | 10.49 | 10.49 | 2.44% | 316,137 |
| Mar 19, 2026 | 10.30 | 10.61 | 10.22 | 10.24 | 10.24 | -1.06% | 311,146 |
| Mar 18, 2026 | 10.39 | 10.73 | 10.35 | 10.35 | 10.35 | -1.33% | 248,367 |
| Mar 17, 2026 | 10.41 | 10.83 | 10.38 | 10.49 | 10.49 | 1.35% | 122,021 |
| Mar 16, 2026 | 10.32 | 10.63 | 10.05 | 10.35 | 10.35 | 1.17% | 208,615 |
| Mar 13, 2026 | 9.91 | 10.41 | 9.91 | 10.23 | 10.23 | 4.49% | 173,099 |
| Mar 12, 2026 | 9.52 | 9.90 | 9.36 | 9.79 | 9.79 | 1.24% | 303,715 |
| Mar 11, 2026 | 9.65 | 9.96 | 9.53 | 9.67 | 9.67 | -0.21% | 239,359 |
| Mar 10, 2026 | 9.87 | 10.08 | 9.56 | 9.69 | 9.69 | -2.71% | 321,150 |
| 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% | 211,321 |
| Mar 5, 2026 | 11.21 | 11.21 | 10.65 | 10.67 | 10.67 | -1.39% | 132,909 |
| Mar 4, 2026 | 10.72 | 10.87 | 10.23 | 10.82 | 10.82 | 2.17% | 197,214 |
| 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% | 317,452 |
| 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% | 45,517 |
| 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% | 75,109 |
| 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% | 77,542 |
| 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% | 70,666 |
| 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% | 101,287 |
| 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% | 78,299 |
| 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 |