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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	11.58	11.78	11.78	11.83	11.47	219,670
September 04, 2025	11.69	11.5	11.5	11.69	11.36	143,738
September 03, 2025	11.21	11.76	11.76	11.76	11.07	267,383
September 02, 2025	11.35	11.25	11.25	11.49	10.97	136,400
August 29, 2025	11.32	11.45	11.45	11.59	11.07	189,600
August 28, 2025	11.19	11.24	11.24	11.41	11.08	162,422
August 27, 2025	11.08	11.14	11.14	11.24	10.97	125,100
August 26, 2025	10.78	10.85	10.85	10.89	10.62	154,500
August 25, 2025	10.99	10.83	10.83	11.04	10.78	63,200
August 22, 2025	10.71	10.93	10.93	11.02	10.71	54,360
August 21, 2025	10.89	10.77	10.77	10.96	10.67	49,994
August 20, 2025	10.93	10.94	10.94	11.17	10.8	62,917
August 19, 2025	10.99	10.94	10.94	11.27	10.94	68,826
August 18, 2025	11.12	10.99	10.99	11.19	10.99	99,215
August 15, 2025	11.14	11.19	11.19	11.23	10.94	104,946
August 14, 2025	11.28	11.03	11.03	11.29	11.01	208,638
August 13, 2025	11.08	11.32	11.32	11.44	11.01	311,300
August 12, 2025	10.92	11.02	11.02	11.04	10.75	283,386
August 11, 2025	10.67	10.89	10.89	10.99	10.52	298,000
August 08, 2025	10.25	10.65	10.65	10.99	10.23	2.21M
August 07, 2025	10.11	9.34	9.34	10.15	8.81	947,500
August 06, 2025	11.08	10.92	10.92	11.1	10.31	51,000
August 05, 2025	10.78	11.12	11.12	11.12	10.77	38,420
August 04, 2025	10.12	10.75	10.75	11	10.12	66,900
August 01, 2025	10.1	10.02	10.02	10.1	9.89	108,428
July 31, 2025	10.1	10.16	10.16	10.23	10	41,231
July 30, 2025	10.29	10.04	10.01	10.29	10.03	48,623
July 29, 2025	10.73	10.3	10.3	10.75	10.29	48,000
July 28, 2025	10.75	10.81	10.81	11	10.75	47,500
July 25, 2025	10.63	10.75	10.75	10.88	10.63	98,500
July 24, 2025	10.33	10.63	10.63	10.63	10.2	218,108
July 23, 2025	10.18	10.28	10.28	10.29	10.08	112,700
July 22, 2025	10.13	10.14	10.14	10.24	10.12	115,544
July 21, 2025	10.14	10.09	10.09	10.21	10.06	67,721
July 18, 2025	10.13	10.11	10.11	10.18	10.04	77,246
July 17, 2025	10	10.04	10.04	10.09	9.94	55,974
July 16, 2025	10.12	10	10	10.15	9.94	76,100
July 15, 2025	10	10	10	10.14	9.91	108,047
July 14, 2025	9.98	10	10	10.05	9.94	49,025
July 11, 2025	10.06	10	10	10.06	9.81	102,933
July 10, 2025	10.02	10.04	10.04	10.19	10.02	77,741
July 09, 2025	10.09	10.1	10.1	10.15	9.99	144,276
July 08, 2025	10.1	10.09	10.09	10.24	10.09	90,423
July 07, 2025	10.11	10.16	10.16	10.22	10.1	52,646
July 03, 2025	9.88	10.19	10.19	10.24	9.88	33,435
July 02, 2025	10.1	10.03	10.03	10.18	9.82	128,652
July 01, 2025	9.99	10.15	10.15	10.24	9.99	81,100
June 30, 2025	10.14	10.11	10.11	10.17	10	63,000
June 27, 2025	10.14	10.18	10.18	10.22	9.97	63,200
June 26, 2025	9.98	10.07	10.07	10.21	9.98	71,005
June 25, 2025	10.11	10.04	10.04	10.16	9.99	79,812
June 24, 2025	10.08	10.07	10.07	10.23	9.98	91,243
June 23, 2025	9.8	10.02	10.02	10.09	9.8	75,200
June 20, 2025	9.64	9.85	9.85	9.9	9.64	81,100
June 18, 2025	9.53	9.66	9.66	9.8	9.53	108,337
June 17, 2025	9.47	9.55	9.55	9.76	9.47	60,227
June 16, 2025	9.43	9.48	9.48	9.69	9.43	40,908
June 13, 2025	9.44	9.46	9.46	9.63	9.33	81,400
June 12, 2025	9.5	9.51	9.51	9.73	9.45	41,444
June 11, 2025	9.74	9.55	9.55	9.74	9.51	86,232

Hagerty, Inc. (HGTY) NYSE