Hagerty, Inc. Class A Common Stock (HGTY)
9.6900
-0.0500 (-0.51%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 | 10.62 | 33,216 | 10.62 |
| 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 |
| 12/05/2024 | 11.56 | 11.56 | 11.36 | 11.44 | 44,755 | 11.44 |
| 12/04/2024 | 11.61 | 11.70 | 11.43 | 11.47 | 40,402 | 11.47 |
| 12/03/2024 | 11.81 | 11.87 | 11.70 | 11.71 | 63,166 | 11.71 |
| 12/02/2024 | 11.80 | 12.02 | 11.70 | 11.87 | 137,129 | 11.87 |
| 11/29/2024 | 11.77 | 11.89 | 11.69 | 11.78 | 65,505 | 11.78 |
| 11/27/2024 | 11.75 | 11.78 | 11.62 | 11.75 | 97,538 | 11.75 |
| 11/26/2024 | 11.54 | 11.74 | 11.42 | 11.67 | 130,222 | 11.67 |
| 11/25/2024 | 11.52 | 11.74 | 11.43 | 11.45 | 117,136 | 11.45 |
| 11/22/2024 | 11.55 | 11.79 | 11.37 | 11.51 | 191,426 | 11.51 |
| 11/21/2024 | 11.09 | 11.52 | 11.07 | 11.51 | 219,164 | 11.51 |
| 11/20/2024 | 11.07 | 11.25 | 10.99 | 11.06 | 122,215 | 11.06 |
| 11/19/2024 | 11.17 | 11.25 | 11.00 | 11.15 | 189,025 | 11.15 |
| 11/18/2024 | 11.02 | 11.30 | 11.02 | 11.18 | 96,777 | 11.18 |
| 11/15/2024 | 11.18 | 11.35 | 11.09 | 11.09 | 32,981 | 11.09 |
| 11/14/2024 | 11.00 | 11.53 | 11.00 | 11.19 | 271,375 | 11.19 |
| 11/13/2024 | 11.25 | 11.44 | 10.86 | 11.08 | 147,806 | 11.08 |
| 11/12/2024 | 10.98 | 11.45 | 10.89 | 11.26 | 107,844 | 11.26 |
| 11/11/2024 | 11.13 | 11.14 | 10.55 | 10.88 | 152,728 | 10.88 |
| 11/08/2024 | 11.27 | 11.38 | 10.83 | 11.21 | 119,482 | 11.21 |
| 11/07/2024 | 11.01 | 12.03 | 10.96 | 11.43 | 153,922 | 11.43 |
| 11/06/2024 | 11.51 | 11.99 | 11.42 | 11.95 | 87,106 | 11.95 |
| 11/05/2024 | 10.97 | 11.43 | 10.97 | 11.40 | 39,428 | 11.40 |
| 11/04/2024 | 10.87 | 11.08 | 10.79 | 11.05 | 64,812 | 11.05 |
| 11/01/2024 | 10.78 | 11.13 | 10.71 | 10.92 | 99,031 | 10.92 |