Hagerty, Inc.HGTYNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $12.70 | $12.91 | $12.56 | $12.68 | 59,212 |
| 1/30/2026 | $12.63 | $12.83 | $12.42 | $12.61 | 100,718 |
| 1/29/2026 | $12.56 | $12.67 | $12.35 | $12.58 | 72,400 |
| 1/28/2026 | $12.15 | $12.57 | $12.05 | $12.49 | 527,018 |
| 1/27/2026 | $12.47 | $12.80 | $12.05 | $12.14 | 161,200 |
| 1/26/2026 | $12.65 | $13.05 | $12.30 | $12.50 | 140,407 |
| 1/23/2026 | $12.81 | $12.97 | $12.50 | $12.58 | 84,118 |
| 1/22/2026 | $12.83 | $13.03 | $12.79 | $12.81 | 68,400 |
| 1/21/2026 | $12.70 | $12.92 | $12.53 | $12.76 | 88,027 |
| 1/20/2026 | $12.67 | $12.71 | $12.38 | $12.65 | 129,900 |
| 1/16/2026 | $12.76 | $12.80 | $12.58 | $12.67 | 63,300 |
| 1/15/2026 | $12.66 | $12.93 | $12.66 | $12.77 | 46,039 |
| 1/14/2026 | $12.67 | $12.85 | $12.50 | $12.66 | 84,044 |
| 1/13/2026 | $12.96 | $12.96 | $12.65 | $12.69 | 59,801 |
| 1/12/2026 | $13.07 | $13.07 | $12.63 | $12.96 | 106,510 |
| 1/9/2026 | $13.25 | $13.28 | $12.96 | $13.06 | 65,510 |
| 1/8/2026 | $13.02 | $13.23 | $13.01 | $13.22 | 134,600 |
| 1/7/2026 | $13.00 | $13.18 | $12.86 | $13.08 | 121,200 |
| 1/6/2026 | $12.70 | $12.98 | $12.50 | $12.98 | 149,948 |
| 1/5/2026 | $13.08 | $13.12 | $12.58 | $12.71 | 315,300 |
| 1/2/2026 | $13.50 | $13.59 | $13.03 | $13.15 | 87,000 |
| 12/31/2025 | $13.44 | $13.74 | $13.23 | $13.44 | 90,700 |
| 12/30/2025 | $13.60 | $13.87 | $13.29 | $13.41 | 192,645 |
| 12/29/2025 | $13.86 | $14.00 | $13.52 | $13.60 | 91,800 |
| 12/26/2025 | $13.55 | $13.90 | $13.45 | $13.82 | 113,218 |
| 12/24/2025 | $13.38 | $13.58 | $12.93 | $13.56 | 45,000 |
| 12/23/2025 | $13.57 | $13.61 | $13.35 | $13.36 | 61,447 |
| 12/22/2025 | $13.18 | $13.59 | $13.18 | $13.56 | 121,447 |
| 12/19/2025 | $13.03 | $13.19 | $12.93 | $13.13 | 115,700 |
| 12/18/2025 | $12.77 | $13.06 | $12.77 | $13.03 | 112,212 |
| 12/17/2025 | $12.86 | $12.96 | $12.71 | $12.76 | 78,241 |
| 12/16/2025 | $12.97 | $13.01 | $12.79 | $12.91 | 82,300 |
| 12/15/2025 | $13.10 | $13.16 | $12.58 | $12.97 | 204,200 |
| 12/12/2025 | $13.02 | $13.06 | $12.80 | $12.99 | 73,900 |
| 12/11/2025 | $12.50 | $13.06 | $12.38 | $12.93 | 128,413 |
| 12/10/2025 | $12.47 | $12.89 | $12.39 | $12.72 | 122,733 |
| 12/9/2025 | $12.47 | $12.60 | $12.35 | $12.55 | 179,300 |
| 12/8/2025 | $12.56 | $12.57 | $12.40 | $12.40 | 63,900 |
| 12/5/2025 | $12.70 | $12.77 | $12.57 | $12.62 | 51,737 |
| 12/4/2025 | $12.90 | $12.90 | $12.69 | $12.74 | 61,916 |
| 12/3/2025 | $12.95 | $12.97 | $12.79 | $12.81 | 53,000 |
| 12/2/2025 | $13.28 | $13.28 | $12.93 | $13.00 | 72,300 |
| 12/1/2025 | $13.29 | $13.49 | $13.17 | $13.20 | 114,612 |
| 11/28/2025 | $13.36 | $13.55 | $13.32 | $13.36 | 21,200 |
| 11/26/2025 | $13.27 | $13.55 | $13.27 | $13.41 | 93,913 |
| 11/25/2025 | $13.30 | $13.60 | $13.17 | $13.39 | 120,007 |
| 11/24/2025 | $13.28 | $13.43 | $13.10 | $13.21 | 144,300 |
| 11/21/2025 | $13.27 | $13.37 | $13.20 | $13.33 | 115,717 |
| 11/20/2025 | $13.35 | $13.52 | $13.08 | $13.27 | 221,821 |
| 11/19/2025 | $13.48 | $13.55 | $13.21 | $13.26 | 104,843 |
| 11/18/2025 | $13.38 | $13.63 | $13.14 | $13.48 | 242,400 |
| 11/17/2025 | $13.75 | $13.86 | $13.36 | $13.38 | 100,500 |
| 11/14/2025 | $13.64 | $13.76 | $13.41 | $13.69 | 116,949 |
| 11/13/2025 | $13.73 | $13.78 | $13.51 | $13.66 | 86,900 |
| 11/12/2025 | $13.20 | $13.80 | $13.04 | $13.73 | 216,324 |
| 11/11/2025 | $12.94 | $13.38 | $12.74 | $13.21 | 207,034 |
| 11/10/2025 | $12.46 | $13.06 | $12.27 | $12.94 | 285,925 |
| 11/7/2025 | $11.68 | $12.46 | $11.55 | $12.43 | 224,800 |
| 11/6/2025 | $11.46 | $11.81 | $11.46 | $11.67 | 156,519 |
| 11/5/2025 | $11.04 | $11.74 | $10.99 | $11.38 | 223,721 |
| 11/4/2025 | $11.91 | $12.12 | $10.98 | $11.14 | 153,400 |