Hagerty, Inc. Class A Common Stock (HGTY)
9.7000
0.00 (0.00%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/05/2025 | 9.88 | 9.98 | 9.47 | 9.70 | 90,711 | 9.70 |
| 3/04/2025 | 9.85 | 10.15 | 9.00 | 9.90 | 70,709 | 9.90 |
| 3/03/2025 | 10.17 | 10.36 | 9.91 | 10.01 | 59,313 | 10.01 |
| 2/28/2025 | 10.09 | 10.22 | 10.03 | 10.12 | 67,459 | 10.12 |
| 2/27/2025 | 10.05 | 10.24 | 10.01 | 10.08 | 17,974 | 10.08 |
| 2/26/2025 | 10.04 | 10.14 | 9.99 | 10.08 | 16,698 | 10.08 |
| 2/25/2025 | 10.20 | 10.20 | 9.97 | 10.12 | 37,897 | 10.12 |
| 2/24/2025 | 9.97 | 10.15 | 9.86 | 10.09 | 21,698 | 10.09 |
| 2/21/2025 | 10.06 | 10.10 | 9.81 | 9.99 | 33,746 | 9.99 |
| 2/20/2025 | 10.05 | 10.14 | 9.89 | 10.06 | 33,179 | 10.06 |
| 2/19/2025 | 10.02 | 10.23 | 9.97 | 10.06 | 28,007 | 10.06 |
| 2/18/2025 | 10.06 | 10.18 | 9.92 | 10.07 | 44,454 | 10.07 |
| 2/14/2025 | 10.33 | 10.33 | 9.99 | 10.06 | 37,857 | 10.06 |
| 2/13/2025 | 9.99 | 10.43 | 9.94 | 10.33 | 34,805 | 10.33 |
| 2/12/2025 | 10.14 | 10.25 | 9.94 | 9.99 | 34,343 | 9.99 |
| 2/11/2025 | 10.00 | 10.25 | 9.87 | 10.11 | 23,817 | 10.11 |
| 2/10/2025 | 10.20 | 10.35 | 10.10 | 10.16 | 31,240 | 10.16 |
| 2/07/2025 | 10.13 | 10.37 | 9.95 | 10.22 | 38,807 | 10.22 |
| 2/06/2025 | 9.71 | 10.21 | 9.70 | 10.17 | 44,228 | 10.17 |
| 2/05/2025 | 9.90 | 10.10 | 9.79 | 10.07 | 49,759 | 10.07 |
| 2/04/2025 | 9.58 | 9.98 | 9.57 | 9.86 | 63,957 | 9.86 |
| 2/03/2025 | 9.58 | 9.69 | 9.45 | 9.65 | 37,170 | 9.65 |
| 1/31/2025 | 9.67 | 9.81 | 9.55 | 9.69 | 48,701 | 9.69 |
| 1/30/2025 | 9.86 | 9.88 | 9.66 | 9.74 | 24,785 | 9.74 |
| 1/29/2025 | 9.78 | 9.81 | 9.66 | 9.74 | 40,164 | 9.74 |
| 1/28/2025 | 9.80 | 9.90 | 9.73 | 9.78 | 28,873 | 9.78 |
| 1/27/2025 | 9.80 | 9.98 | 9.67 | 9.86 | 37,366 | 9.86 |
| 1/24/2025 | 9.30 | 9.82 | 9.30 | 9.80 | 92,370 | 9.80 |
| 1/23/2025 | 9.76 | 9.79 | 9.63 | 9.71 | 50,668 | 9.71 |
| 1/22/2025 | 9.66 | 9.77 | 9.59 | 9.72 | 55,555 | 9.72 |
| 1/21/2025 | 9.65 | 9.69 | 9.55 | 9.66 | 39,308 | 9.66 |
| 1/17/2025 | 9.76 | 9.86 | 9.63 | 9.66 | 25,015 | 9.66 |
| 1/16/2025 | 9.65 | 9.80 | 9.53 | 9.76 | 36,622 | 9.76 |
| 1/15/2025 | 9.64 | 9.76 | 9.58 | 9.69 | 38,072 | 9.69 |
| 1/14/2025 | 9.33 | 9.59 | 9.28 | 9.57 | 40,695 | 9.57 |
| 1/13/2025 | 9.40 | 9.41 | 9.16 | 9.31 | 91,260 | 9.31 |
| 1/10/2025 | 9.41 | 9.48 | 9.23 | 9.40 | 71,692 | 9.40 |
| 1/08/2025 | 9.42 | 9.56 | 9.30 | 9.54 | 56,225 | 9.54 |
| 1/07/2025 | 9.62 | 9.62 | 9.42 | 9.48 | 68,886 | 9.48 |
| 1/06/2025 | 9.73 | 9.77 | 9.58 | 9.61 | 61,315 | 9.61 |
| 1/03/2025 | 9.87 | 9.96 | 9.76 | 9.77 | 58,290 | 9.77 |
| 1/02/2025 | 9.74 | 9.93 | 9.74 | 9.88 | 85,970 | 9.88 |
| 12/31/2024 | 9.57 | 0.00 | 9.65 | 9.65 | 0 | 9.65 |
| 12/30/2024 | 9.66 | 9.67 | 9.39 | 9.57 | 44,473 | 9.57 |
| 12/27/2024 | 9.91 | 10.00 | 9.75 | 9.83 | 33,869 | 9.83 |
| 12/26/2024 | 9.96 | 10.10 | 9.75 | 10.00 | 57,432 | 10.00 |
| 12/24/2024 | 10.03 | 10.25 | 10.03 | 10.11 | 11,759 | 10.11 |
| 12/23/2024 | 10.36 | 10.47 | 10.04 | 10.12 | 105,469 | 10.12 |
| 12/20/2024 | 10.58 | 10.70 | 10.30 | 10.41 | 182,550 | 10.41 |
| 12/19/2024 | 10.53 | 10.73 | 10.45 | 10.63 | 38,192 | 10.63 |
| 12/18/2024 | 10.78 | 10.99 | 10.53 | 10.55 | 72,526 | 10.55 |
| 12/17/2024 | 10.93 | 10.94 | 10.77 | 10.85 | 62,492 | 10.85 |
| 12/16/2024 | 11.16 | 11.20 | 10.89 | 10.98 | 68,860 | 10.98 |
| 12/13/2024 | 11.08 | 11.12 | 10.94 | 11.09 | 48,866 | 11.09 |
| 12/12/2024 | 11.26 | 11.33 | 11.09 | 11.13 | 54,250 | 11.13 |
| 12/11/2024 | 11.19 | 11.36 | 11.08 | 11.21 | 78,707 | 11.21 |
| 12/10/2024 | 11.00 | 11.30 | 10.88 | 11.17 | 68,045 | 11.17 |
| 12/09/2024 | 11.19 | 11.25 | 11.08 | 11.12 | 74,549 | 11.12 |
| 12/06/2024 | 11.40 | 11.44 | 11.21 | 11.24 | 45,981 | 11.24 |