Dark

HGTY
Hagerty, Inc.
stock NYSE

At Close

Sep 10, 2026 3:59:59 PM EDT

13.48USD+1.621%(+0.22)7,475,485

13.46Bid 15.30Ask 1.84Spread

Pre-market

Sep 10, 2026 9:29:30 AM EDT

12.13USD-8.560%(-1.14)171,772

After-hours

Sep 10, 2026 4:00:30 PM EDT

13.49USD+0.111%(+0.01)552,636

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-10	12.1300	13.490000	12.1200	13.4800	+1.659%	7,475,485	0.000%
2026-09-09	13.4300	13.430000	13.1100	13.2600	-0.823%	160,888	+1.659%
2026-09-08	13.4900	13.840000	13.2800	13.3700	-1.328%	169,056	+0.823%
2026-09-04	13.3100	13.610000	13.1900	13.5500	+0.669%	106,649	-0.517%
2026-09-03	13.2000	13.900000	13.0127	13.4600	+1.738%	112,635	+0.149%
2026-09-02	13.1100	13.380000	13.0700	13.2300	+0.838%	80,491	+1.890%
2026-09-01	13.3300	13.480000	13.0700	13.1200	-1.353%	169,885	+2.744%
2026-08-31	13.3500	13.734400	13.0200	13.3000	-0.894%	162,813	+1.353%
2026-08-28	13.3100	13.930000	13.2000	13.4200	+0.751%	154,095	+0.447%
2026-08-27	13.3000	13.539900	13.1000	13.3200	-0.374%	85,243	+1.201%
2026-08-26	13.3300	13.620000	13.2500	13.3700	-0.447%	123,165	+0.823%
2026-08-25	13.4100	13.445000	13.1101	13.4300	+0.224%	80,031	+0.372%
2026-08-24	13.1400	13.460000	13.0100	13.4000	+2.446%	144,982	+0.597%
2026-08-21	12.9100	13.115000	12.7200	13.0800	+2.108%	96,624	+3.058%
2026-08-20	12.8000	12.980000	12.7300	12.8100	-0.698%	164,659	+5.230%
2026-08-19	12.9000	13.005000	12.7000	12.9000	+0.703%	95,752	+4.496%
2026-08-18	12.9000	12.985000	12.7100	12.8100	-0.389%	165,866	+5.230%
2026-08-17	12.8600	13.135000	12.8100	12.8600	-0.848%	131,006	+4.821%
2026-08-14	12.9800	13.039900	12.7600	12.9700	+0.154%	88,637	+3.932%
2026-08-13	12.8000	13.090000	12.7250	12.9500	+1.569%	217,275	+4.093%
2026-08-12	12.8600	13.041500	12.6400	12.7500	-0.235%	103,061	+5.725%
2026-08-11	13.2200	13.399900	12.7200	12.7800	-2.591%	201,560	+5.477%
2026-08-10	13.5400	13.575000	13.0500	13.1200	-3.600%	224,822	+2.744%
2026-08-07	13.4900	13.940000	13.3900	13.6100	+0.890%	241,638	-0.955%
2026-08-06	13.6200	13.860000	13.0393	13.4900	-0.222%	226,023	-0.074%
2026-08-05	12.6600	13.969900	12.6500	13.5200	+15.358%	484,624	-0.296%
2026-08-04	11.5400	11.790000	11.4000	11.7200	+1.472%	155,248	+15.017%
2026-08-03	11.5900	11.715000	11.4000	11.5500	+0.173%	75,914	+16.710%
2026-07-31	11.5600	11.610000	11.3400	11.5300	+0.087%	80,590	+16.912%
2026-07-30	11.8100	11.810000	11.3303	11.5200	-2.703%	85,489	+17.014%
2026-07-29	12.1600	12.160000	11.7900	11.8400	-2.632%	100,974	+13.851%
2026-07-28	11.8700	12.200000	11.8400	12.1600	+2.876%	101,473	+10.855%
2026-07-27	11.7500	11.970000	11.7500	11.8200	+1.199%	90,030	+14.044%
2026-07-24	11.6200	11.869500	11.5450	11.6800	+1.126%	76,529	+15.411%
2026-07-23	11.3900	11.590000	11.2500	11.5500	+0.785%	106,116	+16.710%
2026-07-22	11.6400	11.640000	11.2500	11.4600	-2.218%	84,259	+17.627%
2026-07-21	11.9000	11.900000	11.5100	11.7200	-1.513%	82,917	+15.017%
2026-07-20	11.9200	12.020000	11.8500	11.9000	-0.998%	151,693	+13.277%
2026-07-17	11.9400	12.100000	11.8100	12.0200	+0.586%	117,471	+12.146%
2026-07-16	11.7600	12.035000	11.6700	11.9500	+2.050%	104,929	+12.803%
2026-07-15	12.1900	12.190000	11.5700	11.7100	-4.408%	149,868	+15.115%
2026-07-14	12.3600	12.475000	12.2243	12.2500	-1.764%	100,340	+10.041%
2026-07-13	12.3300	12.575000	12.1800	12.4700	+1.962%	134,579	+8.099%
2026-07-10	12.3800	12.380000	12.1400	12.2300	-0.407%	75,487	+10.221%
2026-07-09	12.2200	12.280000	12.0100	12.2800	+1.404%	189,363	+9.772%
2026-07-08	12.1500	12.310000	11.9700	12.1100	-0.329%	369,789	+11.313%
2026-07-07	12.4100	12.500000	12.0800	12.1500	-0.816%	135,271	+10.947%
2026-07-06	12.3700	12.410000	12.0400	12.2500	-1.130%	143,077	+10.041%
2026-07-02	12.2200	12.410000	11.5300	12.3900	+2.736%	130,501	+8.797%
2026-07-01	11.9500	12.230000	11.8800	12.0600	+1.174%	226,502	+11.774%
2026-06-30	11.7300	12.030000	11.7000	11.9200	+1.361%	91,322	+13.087%
2026-06-29	11.8000	11.814600	11.6600	11.7600	0.000%	104,787	+14.626%
2026-06-26	11.1800	11.780000	11.1800	11.7600	+5.851%	196,964	+14.626%
2026-06-25	11.4300	11.620000	11.1100	11.1100	-3.223%	105,457	+21.332%
2026-06-24	11.2300	11.510000	11.2200	11.4800	+2.226%	280,051	+17.422%
2026-06-23	10.9800	11.260000	10.8100	11.2300	+3.598%	164,122	+20.036%
2026-06-22	10.8900	11.190000	10.8300	10.8400	-0.276%	117,758	+24.354%
2026-06-18	10.8800	11.000000	10.7100	10.8700	+0.369%	219,037	+24.011%
2026-06-17	11.0400	11.190000	10.8100	10.8300	-2.344%	127,242	+24.469%
2026-06-16	10.7700	11.190000	10.6401	11.0900	+3.742%	211,314	+21.551%
2026-06-15	10.8800	11.200200	10.6100	10.6900	-1.384%	120,366	+26.099%
2026-06-12	11.0100	11.070000	10.6100	10.8400	-0.459%	154,242	+24.354%
2026-06-11	10.9100	11.110000	10.8300	10.8900	+0.647%	204,150	+23.783%
2026-06-10	10.6300	11.110000	10.5000	10.8200	+1.883%	152,471	+24.584%
2026-06-09	10.2900	10.655000	10.2900	10.6200	+3.812%	218,711	+26.930%
2026-06-08	10.3500	10.570000	10.2300	10.2300	-2.105%	138,285	+31.769%
2026-06-05	10.1900	10.480000	10.1300	10.4500	+2.854%	118,643	+28.995%
2026-06-04	10.1100	10.360000	10.0500	10.1600	+0.694%	267,926	+32.677%
2026-06-03	10.2700	10.270000	9.9800	10.0900	-2.887%	194,579	+33.598%
2026-06-02	10.2400	10.390000	10.0700	10.3900	+0.972%	120,176	+29.740%
2026-06-01	10.3200	10.500000	10.0900	10.2900	+0.685%	184,920	+31.001%
2026-05-29	10.2700	10.540000	10.0100	10.2200	+0.492%	209,363	+31.898%
2026-05-28	10.1200	10.300000	10.0507	10.1700	+0.197%	164,312	+32.547%
2026-05-27	10.4000	10.500000	10.0414	10.1500	-1.932%	166,960	+32.808%
2026-05-26	10.6500	10.860000	10.3300	10.3500	-3.271%	142,445	+30.242%
2026-05-22	10.8200	10.870000	10.5500	10.7000	-2.283%	160,488	+25.981%
2026-05-21	11.0100	11.025000	10.7550	10.9500	-0.905%	113,092	+23.105%
2026-05-20	11.1700	11.240000	11.0000	11.0500	0.000%	200,177	+21.991%
2026-05-19	11.0100	11.110000	10.8825	11.0500	+0.546%	212,123	+21.991%
2026-05-18	10.4000	11.000000	10.3900	10.9900	+5.268%	212,082	+22.657%
2026-05-15	10.3700	10.580000	10.3250	10.4400	+0.967%	224,607	+29.119%
2026-05-14	10.1800	10.390000	10.0700	10.3400	+0.584%	279,505	+30.368%
2026-05-13	10.0200	10.290000	9.8800	10.2800	+2.903%	161,949	+31.128%
2026-05-12	10.0800	10.080000	9.8494	9.9900	-0.597%	217,906	+34.935%
2026-05-11	10.0100	10.250000	9.7100	10.0500	-0.099%	225,726	+34.129%
2026-05-08	10.2300	10.295000	9.7100	10.0600	-2.330%	191,594	+33.996%
2026-05-07	9.9200	10.740000	9.6900	10.3000	+2.284%	231,182	+30.874%
2026-05-06	10.2100	10.550000	9.9500	10.0700	-2.138%	131,852	+33.863%
2026-05-05	10.1600	10.400000	10.0501	10.2900	+2.185%	154,124	+31.001%
2026-05-04	10.3700	10.475000	10.0600	10.0700	-2.611%	115,182	+33.863%
2026-05-01	10.2100	10.420000	10.1400	10.3400	+1.772%	113,761	+30.368%
2026-04-30	10.1800	10.249900	10.0500	10.1600	+0.794%	91,968	+32.677%
2026-04-29	10.6200	10.630000	10.0300	10.0800	-5.530%	98,002	+33.730%
2026-04-28	10.8300	11.000000	10.5900	10.6700	-0.466%	169,620	+26.336%
2026-04-27	10.6200	10.860000	10.6200	10.7200	+0.187%	95,817	+25.746%
2026-04-24	10.6100	10.720000	10.5800	10.7000	+0.848%	83,958	+25.981%
2026-04-23	10.5100	10.670000	10.3900	10.6100	+0.951%	69,696	+27.050%
2026-04-22	10.8000	10.840000	10.4250	10.5100	-2.505%	101,839	+28.259%
2026-04-21	10.8300	10.950000	10.7050	10.7800	-0.737%	70,151	+25.046%
2026-04-20	10.7900	10.920000	10.7100	10.8600	+0.277%	112,201	+24.125%
2026-04-17	10.6000	10.990000	10.6000	10.8300	+2.849%	185,137	+24.469%
2026-04-16	10.9200	11.030000	10.5200	10.5300	-4.446%	85,774	+28.015%
2026-04-15	10.8500	11.110000	10.8001	11.0200	+0.916%	77,963	+22.323%
2026-04-14	10.8400	11.410000	10.6800	10.9200	+0.460%	136,967	+23.443%
2026-04-13	11.0700	11.230000	10.8700	10.8700	-2.248%	213,370	+24.011%
2026-04-10	11.0600	11.160000	10.9600	11.1200	+0.090%	213,553	+21.223%
2026-04-09	11.2200	11.250000	10.9900	11.1100	-2.201%	179,427	+21.332%
2026-04-08	11.1900	11.420000	11.1050	11.3600	+2.527%	522,398	+18.662%
2026-04-07	11.0400	11.205000	10.9170	11.0800	+0.181%	194,167	+21.661%
2026-04-06	11.0200	11.295000	10.9550	11.0600	+0.820%	212,058	+21.881%
2026-04-02	10.5600	11.120000	10.3000	10.9700	+2.908%	202,082	+22.881%
2026-04-01	10.5400	10.905000	10.4700	10.6600	+1.235%	133,810	+26.454%
2026-03-31	10.5400	10.595000	10.3250	10.5300	+0.477%	197,059	+28.015%
2026-03-30	10.4600	10.710000	10.3650	10.4800	+0.866%	90,889	+28.626%
2026-03-27	10.7300	10.770000	10.3900	10.3900	-2.350%	93,387	+29.740%
2026-03-26	10.5300	10.816400	10.5001	10.6400	-0.188%	68,210	+26.692%
2026-03-25	10.5400	10.660000	10.4800	10.6600	+0.947%	97,405	+26.454%
2026-03-24	10.4900	10.750000	10.4900	10.5600	0.000%	166,321	+27.652%
2026-03-23	10.5400	10.830000	10.3900	10.5600	+0.667%	249,894	+27.652%
2026-03-20	10.3400	10.600000	10.1400	10.4900	+2.441%	316,137	+28.503%
2026-03-19	10.3000	10.610000	10.2200	10.2400	-1.063%	311,146	+31.641%
2026-03-18	10.3900	10.730000	10.3500	10.3500	-1.335%	248,368	+30.242%
2026-03-17	10.4100	10.825000	10.3800	10.4900	+1.353%	122,021	+28.503%
2026-03-16	10.3200	10.630000	10.0500	10.3500	+1.173%	208,616	+30.242%
2026-03-13	9.9100	10.410000	9.9100	10.2300	+4.494%	173,099	+31.769%
2026-03-12	9.5200	9.900000	9.3600	9.7900	+1.241%	303,716	+37.692%
2026-03-11	9.6500	9.964100	9.5250	9.6700	-0.206%	239,360	+39.400%
2026-03-10	9.8700	10.080000	9.5550	9.6900	-2.711%	321,150	+39.112%
2026-03-09	10.1000	10.111000	9.6350	9.9600	-2.734%	206,587	+35.341%
2026-03-06	10.5600	10.610000	10.1900	10.2400	-4.030%	211,322	+31.641%
2026-03-05	11.2100	11.210000	10.6500	10.6700	-1.386%	132,910	+26.336%
2026-03-04	10.7200	10.870000	10.2300	10.8200	+2.172%	197,214	+24.584%
2026-03-03	10.7800	10.920000	10.4000	10.5900	-3.552%	169,964	+27.290%
2026-03-02	11.5000	11.590000	10.8500	10.9800	-6.474%	317,452	+22.769%
2026-02-27	11.9000	11.900000	11.4500	11.7400	-2.895%	208,713	+14.821%
2026-02-26	11.3200	12.300000	11.3200	12.0900	+4.045%	268,388	+11.497%
2026-02-25	11.4400	11.799900	11.4100	11.6200	+2.019%	110,758	+16.007%
2026-02-24	11.6300	11.630000	11.3450	11.3900	-1.641%	45,518	+18.349%
2026-02-23	11.7000	11.730000	11.5050	11.5800	-1.531%	73,142	+16.408%
2026-02-20	11.5900	11.815000	11.4600	11.7600	+0.256%	81,792	+14.626%
2026-02-19	11.8600	11.970000	11.5900	11.7300	-1.759%	75,109	+14.919%
2026-02-18	12.1800	12.200000	11.9200	11.9400	-1.647%	44,422	+12.898%
2026-02-17	12.0300	12.199900	11.8939	12.1400	+0.663%	77,542	+11.038%
2026-02-13	12.1200	12.120000	11.8200	12.0600	+0.333%	110,812	+11.774%
2026-02-12	11.9500	12.275000	11.6562	12.0200	+1.435%	70,666	+12.146%
2026-02-11	12.0500	12.075000	11.7000	11.8500	-1.332%	99,552	+13.755%
2026-02-10	11.9800	12.125000	11.9007	12.0100	+0.083%	74,458	+12.240%
2026-02-09	12.5200	12.680000	11.8300	12.0000	-4.762%	101,287	+12.333%
2026-02-06	12.7000	12.890000	12.5800	12.6000	-0.238%	62,295	+6.984%
2026-02-05	12.4500	12.810000	12.3800	12.6300	+1.202%	78,299	+6.730%
2026-02-04	12.9300	12.930000	12.3100	12.4800	+0.808%	110,901	+8.013%
2026-02-03	12.5800	12.650000	12.2000	12.3800	-2.366%	136,217	+8.885%
2026-02-02	12.7000	12.909900	12.5600	12.6800	+0.555%	71,167	+6.309%
2026-01-30	12.6300	12.830000	12.4150	12.6100	+0.238%	100,718	+6.899%
2026-01-29	12.5600	12.670000	12.3501	12.5800	+0.721%	72,369	+7.154%
2026-01-28	12.1500	12.570000	12.0500	12.4900	+2.883%	527,018	+7.926%
2026-01-27	12.4700	12.795700	12.0500	12.1400	-2.880%	161,176	+11.038%
2026-01-26	12.6500	13.049900	12.3000	12.5000	-0.636%	140,009	+7.840%
2026-01-23	12.8100	12.973400	12.4950	12.5800	-1.795%	84,118	+7.154%
2026-01-22	12.8300	13.030000	12.7850	12.8100	+0.392%	68,381	+5.230%
2026-01-21	12.7000	12.919800	12.5300	12.7600	+0.870%	88,027	+5.643%
2026-01-20	12.6700	12.710000	12.3801	12.6500	-0.158%	129,876	+6.561%
2026-01-16	12.7600	12.800000	12.5800	12.6700	-0.783%	63,259	+6.393%
2026-01-15	12.6600	12.930000	12.6600	12.7700	+0.869%	46,039	+5.560%
2026-01-14	12.6700	12.850000	12.5000	12.6600	-0.236%	84,044	+6.477%
2026-01-13	12.9600	12.960000	12.6500	12.6900	-2.083%	59,801	+6.225%
2026-01-12	13.0700	13.070000	12.6300	12.9600	-0.766%	106,510	+4.012%
2026-01-09	13.2500	13.280000	12.9600	13.0600	-1.210%	65,078	+3.216%
2026-01-08	13.0200	13.230000	13.0100	13.2200	+1.070%	134,551	+1.967%
2026-01-07	13.0000	13.180000	12.8600	13.0800	+0.770%	121,167	+3.058%
2026-01-06	12.7000	12.980000	12.5000	12.9800	+2.124%	149,948	+3.852%
2026-01-05	13.0800	13.120000	12.5800	12.7100	-3.346%	315,255	+6.058%
2026-01-02	13.5000	13.585000	13.0300	13.1500	-2.158%	87,000	+2.510%
2025-12-31	13.4400	13.740300	13.2300	13.4400	+0.224%	90,693	+0.298%
2025-12-30	13.6000	13.871600	13.2935	13.4100	-1.397%	192,645	+0.522%
2025-12-29	13.8600	14.000000	13.5200	13.6000	-1.592%	91,762	-0.882%
2025-12-26	13.5500	13.900000	13.4450	13.8200	+1.917%	113,218	-2.460%
2025-12-24	13.3800	13.580000	12.9300	13.5600	+1.497%	44,973	-0.590%
2025-12-23	13.5700	13.610000	13.3500	13.3600	-1.475%	61,447	+0.898%
2025-12-22	13.1800	13.590000	13.1800	13.5600	+3.275%	121,447	-0.590%
2025-12-19	13.0300	13.190000	12.9300	13.1300	+0.767%	115,683	+2.666%
2025-12-18	12.7700	13.060000	12.7700	13.0300	+2.116%	112,212	+3.454%
2025-12-17	12.8600	12.962300	12.7100	12.7600	-1.162%	78,241	+5.643%
2025-12-16	12.9700	13.010000	12.7900	12.9100	-0.463%	82,270	+4.415%
2025-12-15	13.1000	13.159900	12.5800	12.9700	-0.154%	204,181	+3.932%
2025-12-12	13.0200	13.060000	12.8000	12.9900	+0.464%	73,872	+3.772%
2025-12-11	12.5000	13.059100	12.3801	12.9300	+1.651%	128,413	+4.254%
2025-12-10	12.4700	12.891800	12.3850	12.7200	+1.355%	122,733	+5.975%
2025-12-09	12.4700	12.595000	12.3500	12.5500	+1.210%	179,279	+7.410%
2025-12-08	12.5600	12.569000	12.4000	12.4000	-1.743%	63,860	+8.710%
2025-12-05	12.7000	12.773000	12.5700	12.6200	-0.942%	51,737	+6.815%
2025-12-04	12.9000	12.900000	12.6874	12.7400	-0.546%	61,916	+5.808%
2025-12-03	12.9450	12.970000	12.7900	12.8100	-1.462%	52,962	+5.230%
2025-12-02	13.2800	13.280000	12.9300	13.0000	-1.515%	72,254	+3.692%
2025-12-01	13.2900	13.490000	13.1700	13.2000	-1.198%	114,612	+2.121%
2025-11-28	13.3600	13.550000	13.3200	13.3600	-0.373%	21,178	+0.898%
2025-11-26	13.2700	13.550000	13.2700	13.4100	+0.149%	93,913	+0.522%
2025-11-25	13.3000	13.595000	13.1650	13.3900	+1.363%	120,007	+0.672%
2025-11-24	13.2800	13.430000	13.1000	13.2100	-0.900%	144,283	+2.044%
2025-11-21	13.2700	13.370000	13.2000	13.3300	+0.452%	115,717	+1.125%
2025-11-20	13.3500	13.515000	13.0800	13.2700	+0.075%	221,821	+1.583%
2025-11-19	13.4800	13.550000	13.2100	13.2600	-1.632%	104,843	+1.659%
2025-11-18	13.3800	13.630000	13.1400	13.4800	+0.747%	242,376	0.000%
2025-11-17	13.7500	13.860000	13.3600	13.3800	-2.264%	100,474	+0.747%
2025-11-14	13.6400	13.760000	13.4117	13.6900	+0.220%	116,949	-1.534%
2025-11-13	13.7300	13.780000	13.5100	13.6600	-0.510%	86,859	-1.318%
2025-11-12	13.2000	13.800000	13.0400	13.7300	+3.936%	216,324	-1.821%
2025-11-11	12.9400	13.375000	12.7400	13.2100	+2.087%	207,034	+2.044%
2025-11-10	12.4600	13.055000	12.2700	12.9400	+4.103%	285,925	+4.173%
2025-11-07	11.6800	12.460000	11.5500	12.4300	+6.512%	224,800	+8.447%
2025-11-06	11.4600	11.810000	11.4600	11.6700	+2.548%	156,519	+15.510%
2025-11-05	11.0400	11.740000	10.9900	11.3800	+2.154%	223,721	+18.453%
2025-11-04	11.9100	12.120000	10.9800	11.1400	-1.329%	153,395	+21.005%
2025-11-03	11.2000	11.420000	11.0500	11.2900	+0.624%	183,079	+19.398%
2025-10-31	11.2400	11.371500	11.1100	11.2200	+0.268%	148,176	+20.143%
2025-10-30	10.8100	11.220000	10.7500	11.1900	+4.384%	126,734	+20.465%
2025-10-29	10.9700	10.990300	10.6800	10.7200	-3.074%	65,302	+25.746%
2025-10-28	11.2000	11.270000	11.0150	11.0600	-1.073%	90,590	+21.881%
2025-10-27	11.0600	11.249900	10.9500	11.1800	+1.085%	92,493	+20.572%
2025-10-24	11.2400	11.330000	11.0400	11.0600	-1.073%	75,222	+21.881%
2025-10-23	11.3400	11.350000	11.0350	11.1800	-0.357%	93,591	+20.572%
2025-10-22	11.1300	11.330000	11.0850	11.2200	-0.267%	102,935	+20.143%
2025-10-21	11.1000	11.290000	11.0300	11.2500	+0.897%	115,004	+19.822%
2025-10-20	11.4300	11.430000	11.1200	11.1500	-1.589%	74,303	+20.897%
2025-10-17	11.4400	11.550000	11.2050	11.3300	-0.962%	186,513	+18.976%
2025-10-16	12.2200	12.295000	11.3600	11.4400	-5.921%	202,334	+17.832%
2025-10-15	12.3200	12.330000	12.0100	12.1600	-0.816%	98,609	+10.855%
2025-10-14	11.8200	12.269200	11.7800	12.2600	+4.252%	175,203	+9.951%
2025-10-13	11.7500	11.835000	11.5500	11.7600	+0.599%	50,058	+14.626%
2025-10-10	11.9100	12.010000	11.6600	11.6900	-2.664%	65,346	+15.312%
2025-10-09	11.9300	12.260000	11.9300	12.0100	-0.826%	68,103	+12.240%
2025-10-08	11.8100	12.130000	11.7100	12.1100	+1.679%	73,813	+11.313%
2025-10-07	11.9800	12.140000	11.8400	11.9100	-1.489%	54,811	+13.182%
2025-10-06	12.1200	12.300000	11.9400	12.0900	+0.834%	67,311	+11.497%
2025-10-03	12.2300	12.360000	11.9900	11.9900	-1.154%	103,809	+12.427%
2025-10-02	11.8000	12.190000	11.7500	12.1300	+1.506%	133,766	+11.129%
2025-10-01	12.0600	12.460000	11.8700	11.9500	-0.748%	201,359	+12.803%
2025-09-30	11.6300	12.060000	11.6300	12.0400	+2.643%	185,750	+11.960%
2025-09-29	12.0400	12.075000	11.6900	11.7300	-2.331%	64,140	+14.919%
2025-09-26	12.2700	12.280000	12.0100	12.0100	-1.396%	55,491	+12.240%
2025-09-25	12.1800	12.240700	11.8800	12.1800	-0.246%	115,504	+10.673%
2025-09-24	12.2600	12.350000	12.1600	12.2100	-0.651%	215,993	+10.401%
2025-09-23	12.2500	12.380000	12.1600	12.2900	-0.081%	108,040	+9.683%
2025-09-22	12.4500	12.730000	12.2450	12.3000	-3.302%	197,915	+9.593%
2025-09-19	13.0800	13.080000	12.6400	12.7200	-2.003%	1,021,266	+5.975%
2025-09-18	12.9200	13.065000	12.8800	12.9800	-0.307%	144,612	+3.852%
2025-09-17	12.4900	13.320000	12.4900	13.0200	+4.915%	227,676	+3.533%
2025-09-16	12.6500	12.765000	12.3600	12.4100	-2.052%	181,655	+8.622%
2025-09-15	12.4900	12.965000	12.2759	12.6700	+1.198%	225,590	+6.393%
2025-09-12	12.4800	12.660000	12.2900	12.5200	+0.160%	211,599	+7.668%
2025-09-11	12.4100	12.750000	12.3600	12.5000	+0.241%	444,800	+7.840%
2025-09-10	12.2200	12.540000	12.0300	12.4700	+2.803%	202,198	+8.099%
2025-09-09	12.1200	12.255000	12.0300	12.1300	+0.414%	134,266	+11.129%
2025-09-08	11.9000	12.100000	11.8000	12.0800	+2.547%	212,320	+11.589%
2025-09-05	11.5800	11.830000	11.4700	11.7800	+2.435%	219,670	+14.431%
2025-09-04	11.6900	11.690000	11.3550	11.5000	-2.211%	143,738	+17.217%
2025-09-03	11.2100	11.760000	11.0660	11.7600	+4.533%	267,383	+14.626%
2025-09-02	11.3500	11.490000	10.9700	11.2500	-1.747%	136,379	+19.822%
2025-08-29	11.3200	11.590000	11.0700	11.4500	+1.868%	189,565	+17.729%
2025-08-28	11.1900	11.405000	11.0800	11.2400	+0.898%	162,422	+19.929%
2025-08-27	11.0800	11.235000	10.9650	11.1400	+2.673%	125,064	+21.005%
2025-08-26	10.7800	10.890000	10.6200	10.8500	+0.185%	154,462	+24.240%
2025-08-25	10.9900	11.040000	10.7800	10.8300	-0.915%	63,188	+24.469%
2025-08-22	10.7100	11.015000	10.7100	10.9300	+1.486%	54,360	+23.330%
2025-08-21	10.8900	10.960000	10.6650	10.7700	-1.554%	70,428	+25.162%
2025-08-20	10.9300	11.170000	10.8001	10.9400	0.000%	62,917	+23.218%
2025-08-19	10.9900	11.265000	10.9400	10.9400	-0.455%	68,826	+23.218%
2025-08-18	11.1200	11.190000	10.9900	10.9900	-1.787%	99,215	+22.657%
2025-08-15	11.1400	11.230000	10.9400	11.1900	+1.451%	104,946	+20.465%
2025-08-14	11.2800	11.290000	11.0100	11.0300	-2.562%	208,638	+22.212%
2025-08-13	11.0800	11.440000	11.0100	11.3200	+2.722%	311,290	+19.081%
2025-08-12	10.9200	11.040000	10.7500	11.0200	+1.194%	283,386	+22.323%
2025-08-11	10.6700	10.990000	10.5200	10.8900	+2.254%	297,984	+23.783%
2025-08-08	10.2500	10.990000	10.2300	10.6500	+14.026%	2,208,197	+26.573%
2025-08-07	10.1100	10.150000	8.8100	9.3400	-14.469%	947,488	+44.325%
2025-08-06	11.0800	11.100000	10.3100	10.9200	-1.799%	50,979	+23.443%
2025-08-05	10.7800	11.120000	10.7650	11.1200	+3.442%	38,420	+21.223%
2025-08-04	10.1200	11.000000	10.1200	10.7500	+7.285%	66,882	+25.395%
2025-08-01	10.1000	10.100000	9.8900	10.0200	-1.378%	108,428	+34.531%
2025-07-31	10.1000	10.225000	10.0000	10.1600	+1.195%	41,231	+32.677%
2025-07-30	10.2900	10.290000	10.0200	10.0400	-2.524%	49,082	+34.263%
2025-07-29	10.7300	10.750000	10.2900	10.3000	-4.718%	47,959	+30.874%
2025-07-28	10.7500	11.000000	10.7500	10.8100	+0.558%	47,466	+24.699%
2025-07-25	10.6300	10.880000	10.6250	10.7500	+1.129%	98,495	+25.395%
2025-07-24	10.3300	10.630000	10.2000	10.6300	+3.405%	218,121	+26.811%
2025-07-23	10.1800	10.290000	10.0800	10.2800	+1.381%	112,677	+31.128%
2025-07-22	10.1300	10.240000	10.1200	10.1400	+0.496%	115,544	+32.939%
2025-07-21	10.1400	10.209300	10.0550	10.0900	-0.198%	67,721	+33.598%
2025-07-18	10.1300	10.179900	10.0400	10.1100	+0.697%	77,246	+33.333%
2025-07-17	10.0000	10.090000	9.9350	10.0400	+0.400%	67,769	+34.263%
2025-07-16	10.1200	10.150000	9.9400	10.0000	0.000%	76,055	+34.800%
2025-07-15	10.0000	10.135000	9.9150	10.0000	0.000%	108,047	+34.800%
2025-07-14	9.9800	10.050000	9.9400	10.0000	0.000%	49,025	+34.800%
2025-07-11	10.0600	10.060000	9.8100	10.0000	-0.398%	102,933	+34.800%
2025-07-10	10.0200	10.190000	10.0200	10.0400	-0.594%	77,741	+34.263%
2025-07-09	10.0900	10.196800	9.9900	10.1000	+0.099%	144,595	+33.465%
2025-07-08	10.1000	10.240000	10.0900	10.0900	-0.689%	90,423	+33.598%
2025-07-07	10.1100	10.200000	10.1000	10.1600	-0.294%	52,646	+32.677%
2025-07-03	9.8800	10.240000	9.8800	10.1900	+1.595%	33,435	+32.287%
2025-07-02	10.1000	10.220000	9.7200	10.0300	-1.182%	129,020	+34.397%
2025-07-01	9.9900	10.240000	9.9900	10.1500	+0.396%	81,077	+32.808%
2025-06-30	10.1400	10.170000	10.0000	10.1100	-0.688%	62,996	+33.333%
2025-06-27	10.1400	10.220000	9.9700	10.1800	+1.092%	63,184	+32.417%
2025-06-26	9.9800	10.205000	9.9800	10.0700	+0.299%	71,005	+33.863%
2025-06-25	10.1100	10.160000	9.9900	10.0400	-0.298%	79,812	+34.263%
2025-06-24	10.0800	10.230000	9.9800	10.0700	+0.499%	91,243	+33.863%
2025-06-23	9.8000	10.090000	9.8000	10.0200	+1.726%	75,195	+34.531%
2025-06-20	9.6400	9.900000	9.6400	9.8500	+1.967%	81,054	+36.853%
2025-06-18	9.5300	9.800000	9.5300	9.6600	+1.152%	108,337	+39.545%
2025-06-17	9.4700	9.760000	9.4700	9.5500	+0.738%	60,227	+41.152%
2025-06-16	9.4300	9.690000	9.4300	9.4800	+0.211%	40,908	+42.194%
2025-06-13	9.4400	9.630000	9.3300	9.4600	-0.526%	81,362	+42.495%
2025-06-12	9.5000	9.730000	9.4500	9.5100	-0.419%	41,444	+41.746%
2025-06-11	9.7000	9.750000	9.5100	9.5500	-0.831%	86,233	+41.152%
2025-06-10	9.7300	9.730000	9.5301	9.6300	-1.634%	44,743	+39.979%
2025-06-09	10.0100	10.010000	9.7100	9.7900	-2.295%	63,691	+37.692%
2025-06-06	10.0600	10.230000	9.9550	10.0200	-0.100%	75,887	+34.531%
2025-06-05	10.0700	10.210000	9.9600	10.0300	+0.400%	72,186	+34.397%
2025-06-04	10.0000	10.090000	9.9500	9.9900	-0.100%	46,257	+34.935%
2025-06-03	9.8100	10.010000	9.7400	10.0000	+1.420%	72,439	+34.800%
2025-06-02	9.6400	9.950000	9.6250	9.8600	+1.440%	45,023	+36.714%
2025-05-30	9.7000	9.990000	9.7000	9.7200	+0.103%	177,080	+38.683%
2025-05-29	9.4500	9.810000	9.4500	9.7100	+3.188%	154,557	+38.826%
2025-05-28	9.3850	9.500000	9.1901	9.4100	+0.106%	73,444	+43.252%
2025-05-27	9.1500	9.480000	9.1500	9.4000	+3.297%	81,115	+43.404%
2025-05-23	9.1500	9.250000	9.0800	9.1000	-0.979%	20,261	+48.132%
2025-05-22	9.3000	9.315000	9.1200	9.1900	-0.649%	27,849	+46.681%
2025-05-21	9.4700	9.535000	9.2000	9.2500	-2.938%	30,596	+45.730%
2025-05-20	9.6400	9.845000	9.4400	9.5300	-1.955%	106,579	+41.448%
2025-05-19	9.5700	9.990000	9.5700	9.7200	+0.413%	66,953	+38.683%
2025-05-16	9.6000	9.750000	9.6000	9.6800	+0.311%	81,324	+39.256%
2025-05-15	9.6600	9.830000	9.2300	9.6500	+0.312%	123,844	+39.689%
2025-05-14	9.9000	9.900000	9.6100	9.6200	-2.236%	78,866	+40.125%
2025-05-13	9.4700	9.900000	9.4450	9.8400	+4.570%	159,932	+36.992%
2025-05-12	9.8300	9.964900	9.3000	9.4100	-3.586%	87,389	+43.252%
2025-05-09	9.6700	9.820000	9.6000	9.7600	+0.619%	41,179	+38.115%
2025-05-08	9.8500	9.980000	9.6500	9.7000	-0.513%	49,215	+38.969%
2025-05-07	9.4900	9.862400	9.2850	9.7500	+9.797%	119,800	+38.256%
2025-05-06	9.1450	9.145000	8.8685	8.8800	-0.448%	36,702	+51.802%
2025-05-05	8.9378	9.100000	8.8850	8.9200	-1.436%	27,825	+51.121%
2025-05-02	8.8200	9.155000	8.8200	9.0500	+3.311%	18,891	+48.950%
2025-05-01	8.7900	8.970000	8.7000	8.7600	-0.568%	77,225	+53.881%
2025-04-30	8.7300	8.930000	8.6700	8.8100	+0.228%	70,115	+53.008%
2025-04-29	8.7500	9.030000	8.6100	8.7900	-0.114%	76,912	+53.356%
2025-04-28	8.6300	8.840000	8.5694	8.8000	+1.617%	40,317	+53.182%
2025-04-25	9.0700	9.160000	8.5000	8.6600	-5.148%	113,224	+55.658%
2025-04-24	8.9347	9.170000	8.5800	9.1300	+6.163%	119,667	+47.645%
2025-04-23	8.6800	8.785000	8.5700	8.6000	+0.467%	91,936	+56.744%
2025-04-22	8.5800	8.955000	8.3900	8.5600	+0.469%	114,961	+57.477%
2025-04-21	8.5600	8.692000	8.3700	8.5200	-1.730%	32,972	+58.216%
2025-04-17	8.7000	9.060000	8.5100	8.6700	-0.345%	183,187	+55.479%
2025-04-16	8.5800	8.830000	8.5800	8.7000	+0.694%	68,358	+54.943%
2025-04-15	8.5429	8.970200	8.5429	8.6400	-1.595%	91,844	+56.019%
2025-04-14	8.8800	9.500000	8.6115	8.7800	+1.152%	66,578	+53.531%
2025-04-11	8.7100	8.879900	8.4700	8.6800	-0.800%	29,769	+55.300%
2025-04-10	8.7900	8.870000	8.4896	8.7500	-0.681%	93,654	+54.057%
2025-04-09	8.3400	9.020000	8.2204	8.8100	+5.635%	80,621	+53.008%
2025-04-08	8.4500	8.570000	8.2201	8.3400	-0.358%	74,977	+61.631%
2025-04-07	8.1800	8.580000	8.0300	8.3700	-0.476%	57,243	+61.051%
2025-04-04	8.6800	8.680000	8.2000	8.4100	-3.776%	77,232	+60.285%
2025-04-03	8.7500	9.133961	8.5100	8.7400	-2.455%	77,543	+54.233%
2025-04-02	8.9600	9.175000	8.9600	8.9600	-1.322%	22,235	+50.446%
2025-04-01	9.0900	9.150000	8.7900	9.0800	+0.442%	80,105	+48.458%
2025-03-31	8.9300	9.190000	8.8900	9.0400	+0.444%	108,497	+49.115%
2025-03-28	9.6500	9.680000	8.8800	9.0000	-3.537%	125,892	+49.778%
2025-03-27	9.1700	9.486100	9.1000	9.3300	+1.634%	87,547	+44.480%
2025-03-26	9.4400	9.490800	9.0500	9.1800	-1.923%	98,280	+46.841%
2025-03-25	9.3700	9.499900	9.2450	9.3600	0.000%	80,959	+44.017%
2025-03-24	9.1700	9.460000	9.0000	9.3600	+2.744%	105,218	+44.017%
2025-03-21	9.2000	9.240000	9.0700	9.1100	-0.763%	106,839	+47.969%

.dark-mode .XDntgR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XDntgR{ color: #333333; background-color: white; border: 2px solid #333333; }HGTYHagerty, Inc.stock NYSE

HGTY
Hagerty, Inc.
stock NYSE