Hagerty, Inc. (HGTY) NYSE

Currency In USD

HGTY Historical Return

If you invested $1000 in Hagerty, Inc. (HGTY) since IPO date, it would be worth $1,624.62 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,562.13, while $1000 invested 1 year ago would be worth $1,153.68. This corresponds to total returns of 62.46%, 56.21%, 15.37%, respectively, with annualized returns of 9.31%, 9.33%, 15.37%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

HGTY Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2026	15.8	16.04	16.04	16.68	15.6	9.62M
November 10, 2026	17.28	16.94	16.94	17.3	16.84	546,862
November 09, 2026	18.14	17.22	17.22	18.23	17.19	618,935
November 06, 2026	17.87	17.97	17.97	18.35	17.76	377,794
November 05, 2026	19.05	18.36	18.36	19.31	18.3	795,768
November 04, 2026	17.15	18.71	18.71	18.74	16.99	1.04M
November 03, 2026	16.58	17.03	17.03	17.23	16.14	585,933
November 02, 2026	15.56	15.89	15.89	15.92	15.44	438,178
October 30, 2026	15.66	15.58	15.58	15.87	15.38	160,683
October 29, 2026	15.55	15.46	15.46	15.98	15.3	307,851
October 28, 2026	15.51	15.44	15.44	15.65	15.25	427,329
October 27, 2026	15.87	15.57	15.57	16	15.48	430,056
October 26, 2026	15.6	15.95	15.95	15.95	15.48	194,837
October 23, 2026	15.69	15.58	15.58	15.75	15.42	176,265
October 22, 2026	15.53	15.79	15.79	15.98	15.39	458,032
October 21, 2026	15.5	15.52	15.52	15.66	15.4	298,998
October 20, 2026	15.66	15.46	15.46	15.79	15.45	289,113
October 19, 2026	15.31	15.56	15.56	15.57	15.28	245,464
October 16, 2026	15.35	15.3	15.3	15.53	15.28	357,316
October 15, 2026	15.02	15.3	15.3	15.35	15	245,755
October 14, 2026	14.86	14.89	14.89	15.1	14.31	283,781
October 13, 2026	14.68	14.99	14.99	15.24	14.57	572,623
October 12, 2026	14.33	14.56	14.56	14.56	14.15	174,172
October 09, 2026	14.2	14.21	14.21	14.36	14	219,466
October 08, 2026	13.92	14.2	14.2	14.26	13.57	310,948
October 07, 2026	13.83	13.93	13.93	13.99	13.71	766,649
October 06, 2026	13.81	13.83	13.83	13.99	13.68	350,401
October 05, 2026	13.61	13.75	13.75	13.98	13.58	372,354
October 02, 2026	13.53	13.61	13.61	13.86	13.45	709,644
October 01, 2026	13.53	13.46	13.46	13.62	13.2	597,602
September 30, 2026	13.55	13.46	13.46	13.61	13.38	447,255
September 29, 2026	13.49	13.55	13.55	13.58	13.35	352,359
September 28, 2026	13.45	13.53	13.53	13.6	13.18	480,357
September 25, 2026	13.67	13.59	13.59	13.79	13.36	300,616
September 24, 2026	13.78	13.58	13.58	13.84	13.55	282,868
September 23, 2026	13.45	13.7	13.7	13.76	13.3	205,190
September 22, 2026	13.59	13.55	13.55	13.65	13.27	292,870
September 21, 2026	14	13.59	13.59	14.04	13.58	265,801
September 18, 2026	13.88	13.94	13.94	13.98	13.82	899,866
September 17, 2026	13.86	13.87	13.87	13.99	13.73	250,731
September 16, 2026	14.13	13.9	13.9	14.17	13.79	306,569
September 15, 2026	13.85	14.02	14.02	14.09	13.84	340,057
September 11, 2026	13.73	13.55	13.55	13.73	13.03	572,271
September 10, 2026	12.12	13.49	13.49	13.49	12.01	7.48M
September 09, 2026	13.43	13.26	13.26	13.43	13.11	148,816
September 08, 2026	13.49	13.37	13.37	13.84	13.28	169,055
September 04, 2026	13.31	13.55	13.55	13.61	13.19	106,646
September 03, 2026	13.2	13.46	13.46	13.9	13.01	112,635
September 02, 2026	13.11	13.23	13.23	13.38	13.07	80,490
September 01, 2026	13.33	13.12	13.12	13.48	13.07	169,884
August 31, 2026	13.35	13.3	13.3	13.73	13.02	162,810
August 28, 2026	13.31	13.42	13.42	13.93	13.2	154,094
August 27, 2026	13.3	13.32	13.32	13.54	13.1	85,243
August 26, 2026	13.33	13.37	13.37	13.62	13.25	123,163
August 25, 2026	13.41	13.43	13.43	13.45	13.11	80,029
August 24, 2026	13.14	13.4	13.4	13.46	13.01	144,980
August 21, 2026	12.91	13.08	13.08	13.12	12.72	96,623
August 20, 2026	12.8	12.81	12.81	12.98	12.73	164,658
August 19, 2026	12.9	12.9	12.9	13.01	12.7	95,751
August 18, 2026	12.9	12.81	12.81	12.99	12.71	165,866