NYSE : HGTY
Hagerty, Inc. — Price history
Financials · Insurance - Property & Casualty · United States
Last price 15.46 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 5.31B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Hagerty, Inc. (HGTY) closed at 15.58 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 15.66 | 15.87 | 15.38 | 15.58 | 160,683 | +0.78% |
| 2026-10-29 | 15.55 | 15.98 | 15.3 | 15.46 | 307,852 | +0.13% |
| 2026-10-28 | 15.51 | 15.65 | 15.245 | 15.44 | 427,365 | -0.83% |
| 2026-10-27 | 15.87 | 16 | 15.48 | 15.57 | 430,056 | -2.38% |
| 2026-10-26 | 15.6 | 15.95 | 15.48 | 15.95 | 194,853 | +2.37% |
| 2026-10-23 | 15.69 | 15.75 | 15.42 | 15.58 | 176,266 | -1.33% |
| 2026-10-22 | 15.53 | 15.98 | 15.385 | 15.79 | 458,132 | +1.74% |
| 2026-10-21 | 15.5 | 15.66 | 15.395 | 15.52 | 299,280 | +0.39% |
| 2026-10-20 | 15.66 | 15.792 | 15.45 | 15.46 | 289,170 | -0.64% |
| 2026-10-19 | 15.31 | 15.57 | 15.28 | 15.56 | 245,750 | +1.70% |
| 2026-10-16 | 15.35 | 15.53 | 15.28 | 15.3 | 341,476 | +0.00% |
| 2026-10-15 | 15.02 | 15.35 | 15 | 15.3 | 237,835 | +2.75% |
| 2026-10-14 | 14.86 | 15.1 | 14.31 | 14.89 | 283,781 | -0.67% |
| 2026-10-13 | 14.68 | 15.24 | 14.57 | 14.99 | 572,623 | +2.95% |
| 2026-10-12 | 14.33 | 14.56 | 14.15 | 14.56 | 174,172 | +2.46% |
| 2026-10-09 | 14.2 | 14.36 | 14 | 14.21 | 219,466 | +0.07% |
| 2026-10-08 | 13.92 | 14.26 | 13.57 | 14.2 | 306,948 | +1.94% |
| 2026-10-07 | 13.83 | 13.985 | 13.71 | 13.93 | 766,649 | +0.72% |
| 2026-10-06 | 13.81 | 13.995 | 13.68 | 13.83 | 348,421 | +0.58% |
| 2026-10-05 | 13.61 | 13.98 | 13.58 | 13.75 | 371,364 | +1.03% |
| 2026-10-02 | 13.53 | 13.86 | 13.45 | 13.61 | 709,644 | +1.11% |
| 2026-10-01 | 13.53 | 13.62 | 13.2 | 13.46 | 519,764 | +0.00% |
| 2026-09-30 | 13.55 | 13.61 | 13.38 | 13.46 | 446,693 | -0.66% |
| 2026-09-29 | 13.49 | 13.58 | 13.35 | 13.55 | 352,359 | +0.15% |
| 2026-09-28 | 13.45 | 13.6 | 13.18 | 13.53 | 480,357 | -0.44% |
| 2026-09-25 | 13.67 | 13.79 | 13.36 | 13.59 | 300,616 | +0.07% |
| 2026-09-24 | 13.78 | 13.84 | 13.55 | 13.58 | 282,843 | -0.88% |
| 2026-09-23 | 13.45 | 13.76 | 13.3 | 13.7 | 204,190 | +1.11% |
| 2026-09-22 | 13.59 | 13.65 | 13.27 | 13.55 | 292,870 | -0.29% |
| 2026-09-21 | 14 | 14.04 | 13.58 | 13.59 | 265,801 | -2.51% |
| 2026-09-18 | 13.88 | 13.98 | 13.815 | 13.94 | 879,068 | +0.50% |
| 2026-09-17 | 13.86 | 13.99 | 13.73 | 13.87 | 250,730 | -0.22% |
| 2026-09-16 | 14.13 | 14.17 | 13.79 | 13.9 | 306,569 | -0.86% |
| 2026-09-15 | 13.85 | 14.09 | 13.84 | 14.02 | 339,968 | +0.65% |
| 2026-09-14 | 13.57 | 13.95 | 13.56 | 13.93 | 566,875 | +2.80% |
| 2026-09-11 | 13.73 | 13.73 | 13.03 | 13.55 | 572,071 | +0.44% |
| 2026-09-10 | 12.12 | 13.49 | 12.01 | 13.49 | 7,475,484 | +1.73% |
| 2026-09-09 | 13.43 | 13.43 | 13.11 | 13.26 | 136,260 | -0.82% |
| 2026-09-08 | 13.49 | 13.84 | 13.28 | 13.37 | 168,742 | -1.33% |
| 2026-09-04 | 13.31 | 13.61 | 13.19 | 13.55 | 106,646 | +0.67% |
| 2026-09-03 | 13.2 | 13.9 | 13.013 | 13.46 | 112,635 | +1.74% |
| 2026-09-02 | 13.11 | 13.38 | 13.07 | 13.23 | 80,490 | +0.84% |
| 2026-09-01 | 13.33 | 13.48 | 13.07 | 13.12 | 169,883 | -1.35% |
| 2026-08-31 | 13.35 | 13.734 | 13.02 | 13.3 | 159,363 | -0.89% |
| 2026-08-28 | 13.31 | 13.93 | 13.2 | 13.42 | 154,094 | +0.75% |
| 2026-08-27 | 13.3 | 13.54 | 13.1 | 13.32 | 83,484 | -0.37% |
| 2026-08-26 | 13.33 | 13.62 | 13.25 | 13.37 | 123,163 | -0.45% |
| 2026-08-25 | 13.41 | 13.445 | 13.11 | 13.43 | 80,029 | +0.22% |
| 2026-08-24 | 13.14 | 13.46 | 13.01 | 13.4 | 144,980 | +2.45% |
| 2026-08-21 | 12.91 | 13.115 | 12.72 | 13.08 | 96,623 | +2.11% |
| 2026-08-20 | 12.8 | 12.98 | 12.73 | 12.81 | 164,658 | -0.70% |
| 2026-08-19 | 12.9 | 13.005 | 12.7 | 12.9 | 95,751 | +0.70% |
| 2026-08-18 | 12.9 | 12.985 | 12.71 | 12.81 | 165,777 | -0.39% |
| 2026-08-17 | 12.86 | 13.135 | 12.81 | 12.86 | 131,004 | -0.85% |
| 2026-08-14 | 12.98 | 13.04 | 12.76 | 12.97 | 88,422 | +0.15% |
| 2026-08-13 | 12.8 | 13.09 | 12.725 | 12.95 | 217,273 | +1.57% |
| 2026-08-12 | 12.86 | 13.042 | 12.64 | 12.75 | 102,916 | -0.23% |
| 2026-08-11 | 13.22 | 13.4 | 12.72 | 12.78 | 201,558 | -2.59% |
| 2026-08-10 | 13.54 | 13.575 | 13.05 | 13.12 | 224,820 | -3.60% |
| 2026-08-07 | 13.49 | 13.94 | 13.39 | 13.61 | 241,237 | +0.89% |
| 2026-08-06 | 13.62 | 13.86 | 13.039 | 13.49 | 226,022 | -0.22% |
| 2026-08-05 | 12.66 | 13.97 | 12.65 | 13.52 | 484,557 | +15.36% |
| 2026-08-04 | 11.54 | 11.79 | 11.4 | 11.72 | 155,247 | +1.47% |
| 2026-08-03 | 11.59 | 11.715 | 11.4 | 11.55 | 75,905 | +0.17% |
| 2026-07-31 | 11.56 | 11.61 | 11.34 | 11.53 | 80,589 | +0.09% |
| 2026-07-30 | 11.81 | 11.81 | 11.33 | 11.52 | 85,488 | -2.70% |
| 2026-07-29 | 12.16 | 12.16 | 11.79 | 11.84 | 100,967 | -2.63% |
| 2026-07-28 | 11.87 | 12.2 | 11.84 | 12.16 | 101,471 | +2.88% |
| 2026-07-27 | 11.75 | 11.97 | 11.75 | 11.82 | 90,030 | +1.20% |
| 2026-07-24 | 11.62 | 11.87 | 11.545 | 11.68 | 76,347 | +1.13% |
| 2026-07-23 | 11.39 | 11.59 | 11.25 | 11.55 | 106,114 | +0.79% |
| 2026-07-22 | 11.64 | 11.64 | 11.25 | 11.46 | 84,257 | -2.22% |
| 2026-07-21 | 11.9 | 11.9 | 11.51 | 11.72 | 82,916 | -1.51% |
| 2026-07-20 | 11.92 | 12.02 | 11.85 | 11.9 | 151,691 | -1.00% |
| 2026-07-17 | 11.94 | 12.1 | 11.81 | 12.02 | 117,471 | +0.59% |
| 2026-07-16 | 11.76 | 12.035 | 11.67 | 11.95 | 104,928 | +2.05% |
| 2026-07-15 | 12.19 | 12.19 | 11.57 | 11.71 | 149,867 | -4.41% |
| 2026-07-14 | 12.36 | 12.475 | 12.224 | 12.25 | 100,340 | -1.76% |
| 2026-07-13 | 12.33 | 12.575 | 12.18 | 12.47 | 134,579 | +1.96% |
| 2026-07-10 | 12.38 | 12.38 | 12.14 | 12.23 | 75,487 | -0.41% |
| 2026-07-09 | 12.22 | 12.28 | 12.01 | 12.28 | 189,097 | +1.40% |
| 2026-07-08 | 12.15 | 12.31 | 11.97 | 12.11 | 369,788 | -0.33% |
| 2026-07-07 | 12.41 | 12.5 | 12.08 | 12.15 | 135,269 | -0.82% |
| 2026-07-06 | 12.37 | 12.41 | 12.04 | 12.25 | 143,076 | -1.13% |
| 2026-07-02 | 12.22 | 12.41 | 11.53 | 12.39 | 130,198 | +2.74% |
| 2026-07-01 | 11.95 | 12.23 | 11.88 | 12.06 | 226,501 | +1.17% |
| 2026-06-30 | 11.73 | 12.03 | 11.7 | 11.92 | 91,322 | +1.36% |
| 2026-06-29 | 11.8 | 11.815 | 11.66 | 11.76 | 103,786 | +0.00% |
| 2026-06-26 | 11.18 | 11.78 | 11.18 | 11.76 | 196,964 | +5.85% |
| 2026-06-25 | 11.43 | 11.62 | 11.11 | 11.11 | 104,663 | -3.22% |
| 2026-06-24 | 11.23 | 11.51 | 11.22 | 11.48 | 280,050 | +2.23% |
| 2026-06-23 | 10.98 | 11.26 | 10.81 | 11.23 | 164,120 | +3.60% |
| 2026-06-22 | 10.89 | 11.19 | 10.83 | 10.84 | 117,757 | -0.28% |
| 2026-06-18 | 10.88 | 11 | 10.71 | 10.87 | 218,176 | +0.37% |
| 2026-06-17 | 11.04 | 11.19 | 10.81 | 10.83 | 127,225 | -2.34% |
| 2026-06-16 | 10.77 | 11.19 | 10.64 | 11.09 | 211,307 | +3.74% |
| 2026-06-15 | 10.88 | 11.2 | 10.61 | 10.69 | 120,365 | -1.38% |
| 2026-06-12 | 11.01 | 11.07 | 10.61 | 10.84 | 154,234 | -0.46% |
| 2026-06-11 | 10.91 | 11.11 | 10.83 | 10.89 | 204,149 | +0.65% |
| 2026-06-10 | 10.63 | 11.11 | 10.5 | 10.82 | 152,469 | +1.88% |
| 2026-06-09 | 10.29 | 10.655 | 10.29 | 10.62 | 218,711 | +3.81% |
| 2026-06-08 | 10.35 | 10.57 | 10.23 | 10.23 | 138,284 | -2.11% |
| 2026-06-05 | 10.19 | 10.48 | 10.13 | 10.45 | 118,642 | +2.85% |
| 2026-06-04 | 10.11 | 10.36 | 10.05 | 10.16 | 267,911 | +0.69% |
| 2026-06-03 | 10.27 | 10.27 | 9.98 | 10.09 | 194,578 | -2.89% |
| 2026-06-02 | 10.24 | 10.39 | 10.07 | 10.39 | 120,176 | +0.97% |
| 2026-06-01 | 10.32 | 10.5 | 10.09 | 10.29 | 184,914 | +0.68% |
| 2026-05-29 | 10.27 | 10.54 | 10.01 | 10.22 | 209,360 | +0.49% |
| 2026-05-28 | 10.12 | 10.3 | 10.051 | 10.17 | 163,982 | +0.20% |
| 2026-05-27 | 10.4 | 10.5 | 10.041 | 10.15 | 166,960 | -1.93% |
| 2026-05-26 | 10.65 | 10.86 | 10.33 | 10.35 | 142,442 | -3.27% |
| 2026-05-22 | 10.82 | 10.87 | 10.55 | 10.7 | 160,487 | -2.28% |
| 2026-05-21 | 11.01 | 11.025 | 10.755 | 10.95 | 113,096 | -0.90% |
| 2026-05-20 | 11.17 | 11.24 | 11 | 11.05 | 200,177 | +0.00% |
| 2026-05-19 | 11.01 | 11.11 | 10.883 | 11.05 | 211,988 | +0.55% |
| 2026-05-18 | 10.4 | 11 | 10.39 | 10.99 | 212,074 | +5.27% |
| 2026-05-15 | 10.37 | 10.58 | 10.325 | 10.44 | 224,606 | +0.97% |
| 2026-05-14 | 10.18 | 10.39 | 10.07 | 10.34 | 279,505 | +0.58% |
| 2026-05-13 | 10.02 | 10.29 | 9.88 | 10.28 | 161,948 | +2.90% |
| 2026-05-12 | 10.08 | 10.08 | 9.849 | 9.99 | 217,905 | -0.60% |