Hagerty, Inc. Class A Common Stock (HGTY)

Last Price12.22

Change-0.06 (-0.49%)

NYSE· Last Trade: Jul 10th, 2:35 PM EDT

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

Date Range:

2026-04-10 - 2026-07-10

Date	Open	High	Low	Close	Volume	Adjusted Close
7/09/2026	12.22	12.28	12.01	12.28	189,260	12.28
7/08/2026	12.15	12.31	11.97	12.11	369,789	12.11
7/07/2026	12.41	12.50	12.08	12.15	135,271	12.15
7/06/2026	12.37	12.41	12.04	12.25	143,077	12.25
7/02/2026	12.22	12.41	11.53	12.39	130,501	12.39
7/01/2026	11.95	12.23	11.88	12.06	226,502	12.06
6/30/2026	11.73	12.03	11.70	11.92	91,322	11.92
6/29/2026	11.80	11.81	11.66	11.76	104,787	11.76
6/26/2026	11.18	11.78	11.18	11.76	196,964	11.76
6/25/2026	11.43	11.62	11.11	11.11	105,458	11.11
6/24/2026	11.23	11.51	11.22	11.48	280,051	11.48
6/23/2026	10.98	11.26	10.81	11.23	164,122	11.23
6/22/2026	10.89	11.19	10.83	10.84	117,757	10.84
6/18/2026	10.88	11.00	10.71	10.87	219,037	10.87
6/17/2026	11.04	11.19	10.81	10.83	127,242	10.83
6/16/2026	10.77	11.19	10.64	11.09	211,314	11.09
6/15/2026	10.88	11.20	10.61	10.69	120,366	10.69
6/12/2026	11.01	11.07	10.61	10.84	154,242	10.84
6/11/2026	10.91	11.11	10.83	10.89	204,149	10.89
6/10/2026	10.63	11.11	10.50	10.82	152,470	10.82
6/09/2026	10.29	10.65	10.29	10.62	218,711	10.62
6/08/2026	10.35	10.57	10.23	10.23	138,285	10.23
6/05/2026	10.19	10.48	10.13	10.45	118,643	10.45
6/04/2026	10.11	10.36	10.05	10.16	267,926	10.16
6/03/2026	10.27	10.27	9.98	10.09	194,579	10.09
6/02/2026	10.24	10.39	10.07	10.39	120,177	10.39
6/01/2026	10.32	10.50	10.09	10.29	184,920	10.29
5/29/2026	10.27	10.54	10.01	10.22	209,363	10.22
5/28/2026	10.12	10.30	10.05	10.17	164,313	10.17
5/27/2026	10.40	10.50	10.04	10.15	166,960	10.15
5/26/2026	10.65	10.86	10.33	10.35	142,445	10.35
5/22/2026	10.82	10.87	10.55	10.70	160,488	10.70
5/21/2026	11.01	11.03	10.76	10.95	113,097	10.95
5/20/2026	11.17	11.24	11.00	11.05	200,178	11.05
5/19/2026	11.01	11.11	10.88	11.05	212,123	11.05
5/18/2026	10.40	11.00	10.39	10.99	212,082	10.99
5/15/2026	10.37	10.58	10.32	10.44	224,607	10.44
5/14/2026	10.18	10.39	10.07	10.34	279,505	10.34
5/13/2026	10.02	10.29	9.88	10.28	161,949	10.28
5/12/2026	10.08	10.08	9.85	9.99	217,906	9.99
5/11/2026	10.01	10.25	9.71	10.05	225,729	10.05
5/08/2026	10.23	10.29	9.71	10.06	191,594	10.06
5/07/2026	9.92	10.74	9.69	10.30	231,182	10.30
5/06/2026	10.21	10.55	9.95	10.07	131,852	10.07
5/05/2026	10.16	10.40	10.05	10.29	154,124	10.29
5/04/2026	10.37	10.47	10.06	10.07	115,182	10.07
5/01/2026	10.21	10.42	10.14	10.34	113,761	10.34
4/30/2026	10.18	10.25	10.05	10.16	91,968	10.16
4/29/2026	10.62	10.63	10.03	10.08	98,002	10.08
4/28/2026	10.83	11.00	10.59	10.67	169,621	10.67
4/27/2026	10.62	10.86	10.62	10.72	95,819	10.72
4/24/2026	10.61	10.72	10.58	10.70	83,958	10.70
4/23/2026	10.51	10.67	10.39	10.61	69,696	10.61
4/22/2026	10.80	10.84	10.43	10.51	101,839	10.51
4/21/2026	10.83	10.95	10.71	10.78	70,141	10.78
4/20/2026	10.79	10.92	10.71	10.86	112,201	10.86
4/17/2026	10.60	10.99	10.60	10.83	185,137	10.83
4/16/2026	10.92	11.03	10.52	10.53	85,774	10.53
4/15/2026	10.85	11.11	10.80	11.02	77,963	11.02
4/14/2026	10.84	11.41	10.68	10.92	136,967	10.92
4/13/2026	11.07	11.23	10.87	10.87	213,370	10.87
4/10/2026	11.06	11.16	10.96	11.12	213,553	11.12