Hagerty, Inc. - HGTY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11.59	11.76	11.76	11.82	11.46	76,956
February 19, 2026	11.86	11.73	11.73	11.97	11.59	75,109
February 18, 2026	12.18	11.94	11.94	12.2	11.92	44,422
February 17, 2026	12.03	12.14	12.14	12.2	11.89	77,542
February 13, 2026	12.12	12.06	12.06	12.12	11.82	110,812
February 12, 2026	11.95	12.02	12.02	12.28	11.66	70,700
February 11, 2026	12.05	11.85	11.85	12.08	11.7	99,600
February 10, 2026	11.98	12.01	12.01	12.13	11.9	74,500
February 09, 2026	12.52	12	12	12.68	11.83	101,300
February 06, 2026	12.7	12.6	12.6	12.89	12.58	46,262
February 05, 2026	12.45	12.63	12.63	12.81	12.38	78,300
February 04, 2026	12.63	12.48	12.48	12.93	12.41	101,824
February 03, 2026	12.58	12.38	12.38	12.65	12.2	136,217
February 02, 2026	12.7	12.68	12.68	12.91	12.56	71,200
January 30, 2026	12.63	12.61	12.61	12.83	12.42	100,718
January 29, 2026	12.56	12.58	12.58	12.67	12.35	63,630
January 28, 2026	12.15	12.49	12.49	12.57	12.05	527,018
January 27, 2026	12.47	12.14	12.14	12.8	12.05	161,200
January 26, 2026	12.65	12.5	12.5	13.05	12.3	140,407
January 23, 2026	12.81	12.58	12.58	12.97	12.5	84,118
January 22, 2026	12.83	12.81	12.81	13.03	12.79	68,400
January 21, 2026	12.7	12.76	12.76	12.92	12.53	88,027
January 20, 2026	12.67	12.65	12.65	12.71	12.38	129,900
January 16, 2026	12.76	12.67	12.67	12.8	12.58	63,300
January 15, 2026	12.66	12.77	12.77	12.93	12.66	37,649
January 14, 2026	12.67	12.66	12.66	12.85	12.5	84,044
January 13, 2026	12.9	12.69	12.69	12.96	12.65	51,223
January 12, 2026	13.07	12.96	12.96	13.07	12.63	106,510
January 09, 2026	13.25	13.06	13.06	13.28	12.96	65,510
January 08, 2026	13.02	13.22	13.22	13.23	13.01	134,600
January 07, 2026	13	13.08	13.08	13.18	12.86	121,200
January 06, 2026	12.7	12.98	12.98	12.98	12.5	149,948
January 05, 2026	13.08	12.71	12.71	13.12	12.58	315,300
January 02, 2026	13.5	13.15	13.15	13.59	13.03	87,000
December 31, 2025	13.44	13.44	13.44	13.74	13.23	90,700
December 30, 2025	13.6	13.41	13.41	13.87	13.29	192,645
December 29, 2025	13.86	13.6	13.6	14	13.52	91,800
December 26, 2025	13.55	13.82	13.82	13.9	13.45	113,218
December 24, 2025	13.38	13.56	13.56	13.58	12.93	44,893
December 23, 2025	13.57	13.36	13.36	13.61	13.35	61,447
December 22, 2025	13.18	13.56	13.56	13.59	13.18	121,447
December 19, 2025	13.07	13.18	13.18	13.18	12.93	40,327
December 18, 2025	12.77	13.03	13.03	13.06	12.77	112,212
December 17, 2025	12.86	12.76	12.76	12.96	12.71	78,241
December 16, 2025	12.97	12.91	12.91	13.01	12.79	82,300
December 15, 2025	13.1	12.97	12.97	13.16	12.58	204,200
December 12, 2025	13.02	12.99	12.99	13.06	12.8	73,872
December 11, 2025	12.5	12.93	12.93	13.06	12.38	128,413
December 10, 2025	12.47	12.72	12.72	12.89	12.39	122,733
December 09, 2025	12.47	12.55	12.55	12.6	12.35	179,300
December 08, 2025	12.56	12.4	12.4	12.57	12.4	63,900
December 05, 2025	12.7	12.62	12.62	12.77	12.57	51,737
December 04, 2025	12.9	12.74	12.74	12.9	12.69	60,885
December 03, 2025	12.95	12.81	12.81	12.97	12.79	53,000
December 02, 2025	13.28	13	13	13.28	12.93	72,300
December 01, 2025	13.29	13.2	13.2	13.49	13.17	114,612
November 28, 2025	13.36	13.36	13.36	13.55	13.32	21,178
November 26, 2025	13.27	13.41	13.41	13.55	13.27	93,913
November 25, 2025	13.3	13.39	13.39	13.6	13.17	120,007
November 24, 2025	13.28	13.21	13.21	13.43	13.1	144,300

Hagerty, Inc. (HGTY) NYSE