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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	13.27	13.33	13.33	13.37	13.2	115,717
November 20, 2025	13.35	13.27	13.27	13.52	13.08	221,821
November 19, 2025	13.48	13.26	13.26	13.55	13.21	104,843
November 18, 2025	13.38	13.48	13.48	13.63	13.14	242,376
November 17, 2025	13.75	13.38	13.38	13.86	13.36	100,500
November 14, 2025	13.64	13.69	13.69	13.76	13.41	116,900
November 13, 2025	13.73	13.66	13.66	13.78	13.51	86,900
November 12, 2025	13.2	13.73	13.73	13.8	13.04	216,300
November 11, 2025	12.94	13.21	13.21	13.38	12.74	207,000
November 10, 2025	12.46	12.94	12.94	13.06	12.27	285,925
November 07, 2025	11.68	12.43	12.43	12.46	11.55	224,800
November 06, 2025	11.46	11.67	11.67	11.81	11.46	129,600
November 05, 2025	11.04	11.38	11.38	11.74	10.99	161,612
November 04, 2025	11.91	11.14	11.14	12.12	10.98	153,400
November 03, 2025	11.2	11.29	11.29	11.42	11.05	183,100
October 31, 2025	11.24	11.22	11.22	11.37	11.11	148,200
October 30, 2025	10.81	11.19	11.19	11.22	10.75	126,734
October 29, 2025	10.97	10.72	10.72	10.99	10.68	65,302
October 28, 2025	11.2	11.06	11.06	11.27	11.02	90,590
October 27, 2025	11.06	11.18	11.18	11.25	10.95	92,500
October 24, 2025	11.24	11.06	11.06	11.33	11.04	75,222
October 23, 2025	11.34	11.18	11.18	11.35	11.04	93,600
October 22, 2025	11.13	11.22	11.22	11.33	11.09	102,935
October 21, 2025	11.1	11.25	11.25	11.29	11.08	105,294
October 20, 2025	11.43	11.15	11.15	11.43	11.12	74,303
October 17, 2025	11.44	11.33	11.33	11.55	11.21	186,513
October 16, 2025	12.22	11.44	11.44	12.3	11.36	202,334
October 15, 2025	12.32	12.16	12.16	12.33	12.01	98,609
October 14, 2025	11.82	12.26	12.26	12.27	11.78	175,203
October 13, 2025	11.75	11.76	11.76	11.84	11.55	50,058
October 10, 2025	11.91	11.69	11.69	12.01	11.66	65,346
October 09, 2025	11.93	12.01	12.01	12.26	11.93	68,103
October 08, 2025	11.81	12.11	12.11	12.13	11.71	73,813
October 07, 2025	11.98	11.91	11.91	12.14	11.84	54,811
October 06, 2025	12.12	12.09	12.09	12.3	11.94	67,311
October 03, 2025	12.23	11.99	11.99	12.36	11.99	103,809
October 02, 2025	11.8	12.13	12.13	12.19	11.75	133,800
October 01, 2025	12.06	11.95	11.95	12.46	11.87	201,400
September 30, 2025	11.63	12.04	12.04	12.06	11.63	185,800
September 29, 2025	12.04	11.73	11.73	12.08	11.69	64,140
September 26, 2025	12.27	12.01	12.01	12.28	12.01	55,500
September 25, 2025	12.18	12.18	12.18	12.24	11.88	115,504
September 24, 2025	12.26	12.21	12.21	12.35	12.16	216,000
September 23, 2025	12.25	12.29	12.29	12.38	12.16	108,040
September 22, 2025	12.45	12.3	12.3	12.73	12.25	197,915
September 19, 2025	13.08	12.72	12.72	13.08	12.64	1.02M
September 18, 2025	12.92	12.98	12.98	13.07	12.88	144,612
September 17, 2025	12.49	13.02	13.02	13.32	12.49	227,700
September 16, 2025	12.65	12.41	12.41	12.77	12.36	177,207
September 15, 2025	12.49	12.67	12.67	12.97	12.28	225,600
September 12, 2025	12.48	12.52	12.52	12.66	12.29	211,600
September 11, 2025	12.41	12.5	12.5	12.75	12.36	444,800

Hagerty, Inc. (HGTY) NYSE