Hagerty, Inc. (HGTY) NYSE

10.39

+0.1(+0.97%)

Updated at June 02 04:00PM

Currency In USD

HGTY Historical Return

If you invested $1000 in Hagerty, Inc. (HGTY) since IPO date, it would be worth $1,056.41 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,056.41, while $1000 invested 1 year ago would be worth $1,044.62. This corresponds to total returns of 5.64%, 5.64%, 4.46%, respectively, with annualized returns of 1.1%, 1.1%, 4.46%.

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
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
May 26, 2026	10.65	10.35	10.35	10.86	10.34	126,772
May 22, 2026	10.82	10.7	10.7	10.87	10.55	19,818
May 21, 2026	11.01	10.95	10.95	11.03	10.76	113,096
May 20, 2026	11.17	11.05	11.05	11.24	11	200,177
May 19, 2026	11.01	11.05	11.05	11.11	10.88	212,123
May 18, 2026	10.4	10.99	10.99	11	10.39	212,082
May 15, 2026	10.37	10.44	10.44	10.58	10.33	224,606
May 14, 2026	10.18	10.34	10.34	10.39	10.07	279,505
May 13, 2026	10.02	10.28	10.28	10.29	9.88	145,027
May 12, 2026	10.08	9.99	9.99	10.08	9.85	217,905
May 11, 2026	10.01	10.05	10.05	10.25	9.71	225,726
May 08, 2026	10.23	10.06	10.06	10.3	9.71	191,593
May 07, 2026	9.92	10.3	10.3	10.74	9.69	231,181
May 06, 2026	10.21	10.07	10.07	10.55	9.95	131,840
May 05, 2026	10.16	10.29	10.29	10.4	10.05	154,123
May 04, 2026	10.37	10.07	10.07	10.48	10.06	115,182
May 01, 2026	10.21	10.34	10.34	10.42	10.14	113,761
April 30, 2026	10.18	10.16	10.16	10.25	10.05	91,968
April 29, 2026	10.62	10.08	10.08	10.63	10.03	97,999
April 28, 2026	10.83	10.67	10.67	11	10.59	152,960
April 27, 2026	10.62	10.72	10.72	10.86	10.62	78,044
April 24, 2026	10.61	10.7	10.7	10.72	10.58	83,815
April 23, 2026	10.51	10.61	10.61	10.67	10.39	69,696
April 22, 2026	10.8	10.51	10.51	10.84	10.43	101,838
April 21, 2026	10.83	10.78	10.78	10.95	10.71	70,141
April 20, 2026	10.79	10.86	10.86	10.92	10.71	112,201
April 17, 2026	10.6	10.83	10.83	10.99	10.6	182,820
April 16, 2026	10.92	10.53	10.53	11.03	10.52	85,744
April 15, 2026	10.85	11.02	11.02	11.11	10.8	77,963
April 14, 2026	10.84	10.92	10.92	11.41	10.68	133,458
April 13, 2026	11.07	10.87	10.87	11.23	10.87	213,370
April 10, 2026	11.06	11.12	11.12	11.16	10.96	213,553
April 09, 2026	11.22	11.11	11.11	11.25	10.99	179,435
April 08, 2026	11.19	11.36	11.36	11.42	11.11	522,397
April 07, 2026	11.04	11.08	11.08	11.21	10.92	194,166
April 06, 2026	11.02	11.06	11.06	11.3	10.96	212,043
April 02, 2026	10.56	10.97	10.97	11.05	10.3	182,330
April 01, 2026	10.54	10.66	10.66	10.91	10.47	133,810
March 31, 2026	10.54	10.53	10.53	10.6	10.33	197,058
March 30, 2026	10.46	10.48	10.48	10.71	10.37	90,203
March 27, 2026	10.73	10.39	10.39	10.77	10.39	93,384
March 26, 2026	10.53	10.64	10.64	10.82	10.5	62,633
March 25, 2026	10.54	10.66	10.66	10.66	10.48	97,404
March 24, 2026	10.49	10.56	10.56	10.75	10.49	166,320
March 23, 2026	10.54	10.56	10.56	10.83	10.39	249,893
March 20, 2026	10.34	10.49	10.49	10.6	10.14	316,137
March 19, 2026	10.3	10.24	10.24	10.61	10.22	306,935
March 18, 2026	10.39	10.35	10.35	10.73	10.35	242,694
March 17, 2026	10.41	10.49	10.49	10.83	10.38	120,952
March 16, 2026	10.32	10.35	10.35	10.63	10.05	208,615
March 13, 2026	9.91	10.23	10.23	10.4	9.91	170,712
March 12, 2026	9.52	9.79	9.79	9.9	9.38	284,376
March 11, 2026	9.65	9.67	9.67	9.96	9.53	223,715
March 10, 2026	9.87	9.69	9.69	10.08	9.56	320,602
March 09, 2026	10.1	9.96	9.96	10.11	9.64	206,587
March 06, 2026	10.56	10.24	10.24	10.61	10.19	211,321