Hagerty, Inc. (HGTY)
NYSE: HGTY · Real-Time Price · USD
10.67
-0.05 (-0.47%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Hagerty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 83,815 |
| Apr 23, 2026 | 10.51 | 10.67 | 10.39 | 10.61 | 10.61 | 0.95% | 69,604 |
| 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% | 70,141 |
| Apr 20, 2026 | 10.79 | 10.92 | 10.71 | 10.86 | 10.86 | 0.28% | 111,979 |
| Apr 17, 2026 | 10.60 | 10.99 | 10.60 | 10.83 | 10.83 | 2.85% | 182,821 |
| Apr 16, 2026 | 10.92 | 11.03 | 10.52 | 10.53 | 10.53 | -4.45% | 85,744 |
| 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% | 136,796 |
| 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% | 194,134 |
| Apr 6, 2026 | 11.02 | 11.30 | 10.96 | 11.06 | 11.06 | 0.82% | 212,043 |
| 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% | 90,879 |
| Mar 27, 2026 | 10.73 | 10.77 | 10.39 | 10.39 | 10.39 | -2.35% | 90,546 |
| Mar 26, 2026 | 10.53 | 10.82 | 10.50 | 10.64 | 10.64 | -0.19% | 68,195 |
| 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% | 310,620 |
| 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% | 122,016 |
| 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% | 171,550 |
| Mar 12, 2026 | 9.52 | 9.90 | 9.36 | 9.79 | 9.79 | 1.24% | 303,650 |
| Mar 11, 2026 | 9.65 | 9.96 | 9.53 | 9.67 | 9.67 | -0.21% | 239,311 |
| Mar 10, 2026 | 9.87 | 10.08 | 9.56 | 9.69 | 9.69 | -2.71% | 321,147 |
| 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 |