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 $1,341.54 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,308, while $1000 invested 1 year ago would be worth $1,196.71. This corresponds to total returns of 34.15%, 30.8%, 19.67%, respectively, with annualized returns of 5.78%, 5.52%, 19.67%.

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
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
August 17, 2026	12.86	12.86	12.86	13.14	12.81	131,004
August 14, 2026	12.98	12.97	12.97	13.04	12.76	88,617
August 13, 2026	12.8	12.95	12.95	13.09	12.73	217,273
August 12, 2026	12.86	12.75	12.75	13.04	12.64	103,061
August 11, 2026	13.22	12.78	12.78	13.4	12.72	201,558
August 10, 2026	13.54	13.12	13.12	13.58	13.05	224,820
August 07, 2026	13.49	13.61	13.61	13.94	13.39	241,237
August 06, 2026	13.62	13.49	13.49	13.86	13.04	226,022
August 05, 2026	12.66	13.52	13.52	13.97	12.65	484,582
August 04, 2026	11.54	11.72	11.72	11.79	11.4	155,247
August 03, 2026	11.59	11.55	11.55	11.72	11.4	75,905
July 31, 2026	11.56	11.53	11.53	11.61	11.34	80,589
July 30, 2026	11.81	11.52	11.52	11.81	11.33	85,488
July 29, 2026	12.16	11.84	11.84	12.16	11.79	100,973
July 28, 2026	11.87	12.16	12.16	12.2	11.87	99,700
July 27, 2026	11.75	11.82	11.82	11.97	11.75	90,030
July 23, 2026	11.39	11.55	11.55	11.59	11.25	106,114
July 22, 2026	11.64	11.46	11.46	11.64	11.25	84,257
July 21, 2026	11.9	11.72	11.72	11.9	11.51	82,916
July 20, 2026	11.92	11.9	11.9	12.02	11.85	151,691
July 17, 2026	11.94	12.02	12.02	12.1	11.81	117,471
July 16, 2026	11.76	11.95	11.95	12.04	11.67	104,928
July 15, 2026	12.19	11.71	11.71	12.19	11.57	149,867
July 14, 2026	12.36	12.25	12.25	12.48	12.22	100,340
July 13, 2026	12.33	12.47	12.47	12.58	12.18	134,579
July 10, 2026	12.38	12.23	12.23	12.38	12.14	75,487
July 09, 2026	12.22	12.28	12.28	12.28	12.01	189,259
July 08, 2026	12.15	12.11	12.11	12.31	11.97	369,788
July 07, 2026	12.41	12.15	12.15	12.5	12.08	135,269
July 06, 2026	12.37	12.25	12.25	12.41	12.04	143,076
July 02, 2026	12.22	12.39	12.39	12.41	11.53	130,491
July 01, 2026	11.95	12.06	12.06	12.23	11.88	226,501
June 30, 2026	11.73	11.92	11.92	12.03	11.7	91,322
June 29, 2026	11.8	11.76	11.76	11.81	11.66	103,786
June 26, 2026	11.18	11.76	11.76	11.78	11.18	196,964
June 25, 2026	11.43	11.11	11.11	11.62	11.11	105,456
June 24, 2026	11.23	11.48	11.48	11.51	11.22	280,050
June 23, 2026	10.98	11.23	11.23	11.26	10.81	164,121
June 22, 2026	10.89	10.84	10.84	11.19	10.83	117,757
June 18, 2026	10.88	10.87	10.87	11	10.71	219,036
June 17, 2026	11.04	10.83	10.83	11.19	10.81	127,241
June 16, 2026	10.77	11.09	11.09	11.19	10.64	211,314
June 15, 2026	10.88	10.69	10.69	11.2	10.61	120,365
June 12, 2026	11.01	10.84	10.84	11.07	10.61	154,234
June 11, 2026	10.91	10.89	10.89	11.1	10.85	171,603
June 10, 2026	10.63	10.82	10.82	11.11	10.5	152,469
June 09, 2026	10.29	10.62	10.62	10.66	10.29	218,711
June 08, 2026	10.35	10.23	10.23	10.57	10.23	138,285
June 05, 2026	10.19	10.45	10.45	10.48	10.13	118,642
June 04, 2026	10.11	10.16	10.16	10.36	10.05	267,911
June 03, 2026	10.27	10.09	10.09	10.27	9.98	193,291
June 02, 2026	10.24	10.39	10.39	10.39	10.07	120,176
June 01, 2026	10.32	10.29	10.29	10.5	10.09	184,915
May 29, 2026	10.27	10.22	10.22	10.54	10.01	209,361
May 28, 2026	10.12	10.17	10.17	10.3	10.05	162,872
May 27, 2026	10.4	10.15	10.15	10.5	10.04	166,960