Hagerty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	12.70	12.77	12.57	12.62	12.62	-0.94%	51,737
Dec 4, 2025	12.90	12.90	12.69	12.74	12.74	-0.55%	61,916
Dec 3, 2025	12.95	12.97	12.79	12.81	12.81	-1.46%	52,861
Dec 2, 2025	13.28	13.28	12.93	13.00	13.00	-1.52%	72,254
Dec 1, 2025	13.29	13.49	13.17	13.20	13.20	-1.20%	114,612
Nov 28, 2025	13.36	13.55	13.32	13.36	13.36	-0.37%	21,178
Nov 26, 2025	13.27	13.55	13.27	13.41	13.41	0.15%	92,159
Nov 25, 2025	13.30	13.60	13.17	13.39	13.39	1.36%	120,007
Nov 24, 2025	13.28	13.43	13.10	13.21	13.21	-0.90%	138,039
Nov 21, 2025	13.27	13.37	13.20	13.33	13.33	0.45%	81,908
Nov 20, 2025	13.35	13.52	13.08	13.27	13.27	0.08%	221,821
Nov 19, 2025	13.48	13.55	13.21	13.26	13.26	-1.63%	104,843
Nov 18, 2025	13.38	13.63	13.14	13.48	13.48	0.75%	242,376
Nov 17, 2025	13.75	13.86	13.36	13.38	13.38	-2.26%	100,474
Nov 14, 2025	13.64	13.76	13.41	13.69	13.69	0.22%	116,949
Nov 13, 2025	13.73	13.78	13.51	13.66	13.66	-0.51%	86,859
Nov 12, 2025	13.20	13.80	13.04	13.73	13.73	3.94%	216,324
Nov 11, 2025	12.94	13.38	12.74	13.21	13.21	2.09%	207,034
Nov 10, 2025	12.46	13.06	12.27	12.94	12.94	4.10%	285,925
Nov 7, 2025	11.68	12.46	11.55	12.43	12.43	6.51%	224,800
Nov 6, 2025	11.46	11.81	11.46	11.67	11.67	2.55%	156,519
Nov 5, 2025	11.04	11.74	10.99	11.38	11.38	2.15%	223,721
Nov 4, 2025	11.91	12.12	10.98	11.14	11.14	-1.33%	153,395
Nov 3, 2025	11.20	11.42	11.05	11.29	11.29	0.62%	183,079
Oct 31, 2025	11.24	11.37	11.11	11.22	11.22	0.27%	148,176
Oct 30, 2025	10.81	11.22	10.75	11.19	11.19	4.38%	126,734
Oct 29, 2025	10.97	10.99	10.68	10.72	10.72	-3.07%	65,302
Oct 28, 2025	11.20	11.27	11.02	11.06	11.06	-1.07%	90,590
Oct 27, 2025	11.06	11.25	10.95	11.18	11.18	1.08%	92,493
Oct 24, 2025	11.24	11.33	11.04	11.06	11.06	-1.07%	75,222
Oct 23, 2025	11.34	11.35	11.04	11.18	11.18	-0.36%	93,591
Oct 22, 2025	11.13	11.33	11.09	11.22	11.22	-0.27%	102,935
Oct 21, 2025	11.10	11.29	11.03	11.25	11.25	0.90%	115,004
Oct 20, 2025	11.43	11.43	11.12	11.15	11.15	-1.59%	74,303
Oct 17, 2025	11.44	11.55	11.21	11.33	11.33	-0.96%	186,513
Oct 16, 2025	12.22	12.30	11.36	11.44	11.44	-5.92%	202,334
Oct 15, 2025	12.32	12.33	12.01	12.16	12.16	-0.82%	98,609
Oct 14, 2025	11.82	12.27	11.78	12.26	12.26	4.25%	175,203
Oct 13, 2025	11.75	11.84	11.55	11.76	11.76	0.60%	50,058
Oct 10, 2025	11.91	12.01	11.66	11.69	11.69	-2.66%	65,346
Oct 9, 2025	11.93	12.26	11.93	12.01	12.01	-0.83%	68,103
Oct 8, 2025	11.81	12.13	11.71	12.11	12.11	1.68%	73,813
Oct 7, 2025	11.98	12.14	11.84	11.91	11.91	-1.49%	54,811
Oct 6, 2025	12.12	12.30	11.94	12.09	12.09	0.83%	67,311
Oct 3, 2025	12.23	12.36	11.99	11.99	11.99	-1.15%	103,809
Oct 2, 2025	11.80	12.19	11.75	12.13	12.13	1.51%	133,766
Oct 1, 2025	12.06	12.46	11.87	11.95	11.95	-0.75%	201,359
Sep 30, 2025	11.63	12.06	11.63	12.04	12.04	2.64%	185,750
Sep 29, 2025	12.04	12.08	11.69	11.73	11.73	-2.33%	64,140
Sep 26, 2025	12.27	12.28	12.01	12.01	12.01	-1.40%	55,491