Hagerty, Inc. Class A Common Stock (HGTY)

10.49
+0.25 (2.44%)
NYSE · Last Trade: Mar 23rd, 2:47 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Hagerty, Inc. Class A Common Stock (HGTY)

DateOpenHighLowCloseVolumeAdjusted Close
3/20/202610.3410.6010.1410.49316,13710.49
3/19/202610.3010.6110.2210.24311,14610.24
3/18/202610.3910.7310.3510.35248,36810.35
3/17/202610.4110.8210.3810.49122,02110.49
3/16/202610.3210.6310.0510.35208,61610.35
3/13/20269.9110.419.9110.23173,09910.23
3/12/20269.529.909.369.79303,7179.79
3/11/20269.659.969.539.67239,3609.67
3/10/20269.8710.089.559.69321,1509.69
3/09/202610.1010.119.639.96206,5879.96
3/06/202610.5610.6110.1910.24211,32210.24
3/05/202611.2111.2110.6510.67132,91010.67
3/04/202610.7210.8710.2310.82197,19410.82
3/03/202610.7810.9210.4010.59169,96410.59
3/02/202611.5011.5910.8510.98317,45010.98
2/27/202611.9011.9011.4511.74208,71311.74
2/26/202611.3212.3011.3212.09268,40012.09
2/25/202611.4411.8011.4111.62110,75811.62
2/24/202611.6311.6311.3511.3945,50711.39
2/23/202611.7011.7311.5111.5873,14211.58
2/20/202611.5911.8111.4611.7681,79211.76
2/19/202611.8611.9711.5911.7374,90911.73
2/18/202612.1812.2011.9211.9444,42211.94
2/17/202612.0312.2011.8912.1477,54212.14
2/13/202612.1212.1211.8212.06110,81212.06
2/12/202611.9512.2811.6612.0270,66612.02
2/11/202612.0512.0711.7011.8599,55211.85
2/10/202611.9812.1311.9012.0174,45812.01
2/09/202612.5212.6811.8312.00101,28612.00
2/06/202612.7012.8912.5812.6062,29512.60
2/05/202612.4512.8112.3812.6378,29512.63
2/04/202612.9312.9312.3112.48110,90112.48
2/03/202612.5812.6512.2012.38136,21712.38
2/02/202612.7012.9112.5612.6871,16712.68
1/30/202612.6312.8312.4112.61100,71812.61
1/29/202612.5612.6712.3512.5872,36312.58
1/28/202612.1512.5712.0512.49527,01812.49
1/27/202612.4712.8012.0512.14161,17612.14
1/26/202612.6513.0512.3012.50140,40712.50
1/23/202612.8112.9712.4912.5884,11812.58
1/22/202612.8313.0312.7912.8168,36912.81
1/21/202612.7012.9212.5312.7688,02712.76
1/20/202612.6712.7112.3812.65129,87612.65
1/16/202612.7612.8012.5812.6763,25912.67
1/15/202612.6612.9312.6612.7746,03912.77
1/14/202612.6712.8512.5012.6683,98912.66
1/13/202612.9612.9612.6512.6959,80012.69
1/12/202613.0713.0712.6312.96106,51012.96
1/09/202613.2513.2812.9613.0665,51013.06
1/08/202613.0213.2313.0113.22134,55113.22
1/07/202613.0013.1812.8613.08121,16713.08
1/06/202612.7012.9812.5012.98149,93812.98
1/05/202613.0813.1212.5812.71315,25512.71
1/02/202613.5013.5913.0313.1587,00013.15
12/31/202513.4413.7413.2313.4490,69313.44
12/30/202513.6013.8713.2913.41192,63513.41
12/29/202513.8614.0013.5213.6091,76213.60
12/26/202513.5513.9013.4513.82113,21813.82
12/24/202513.3813.5812.9313.5644,97313.56
12/23/202513.5713.6113.3513.3661,44713.36