Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hagerty, Inc. Class A Common Stock (NY: HGTY )

10.06 -0.27 (-2.61%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 10.33 10.33 9.990 10.06 37,857 -0.27(-2.61%)
Feb 13, 2025 9.990 10.43 9.941 10.33 34,805 +0.34(+3.40%)
Feb 12, 2025 10.14 10.25 9.940 9.990 34,343 -0.12(-1.19%)
Feb 11, 2025 10.00 10.25 9.870 10.11 23,817 -0.05(-0.49%)
Feb 10, 2025 10.20 10.35 10.10 10.16 31,240 -0.06(-0.59%)
Feb 07, 2025 10.13 10.37 9.945 10.22 38,807 +0.05(+0.49%)
Feb 06, 2025 9.710 10.21 9.695 10.17 44,228 +0.10(+0.99%)
Feb 05, 2025 9.900 10.10 9.790 10.07 49,759 +0.21(+2.13%)
Feb 04, 2025 9.580 9.983 9.570 9.860 63,957 +0.21(+2.18%)
Feb 03, 2025 9.580 9.690 9.450 9.650 37,170 -0.04(-0.41%)
Jan 31, 2025 9.670 9.810 9.555 9.690 48,701 -0.05(-0.51%)
Jan 30, 2025 9.855 9.877 9.660 9.740 24,785 +0.00(+0.00%)
Jan 29, 2025 9.775 9.809 9.660 9.740 40,164 -0.04(-0.41%)
Jan 28, 2025 9.800 9.900 9.730 9.780 28,873 -0.08(-0.81%)
Jan 27, 2025 9.800 9.980 9.671 9.860 37,366 +0.06(+0.61%)
Jan 24, 2025 9.300 9.820 9.300 9.800 92,370 +0.09(+0.93%)
Jan 23, 2025 9.755 9.790 9.625 9.710 50,668 -0.01(-0.10%)
Jan 22, 2025 9.660 9.765 9.590 9.720 55,555 +0.06(+0.62%)
Jan 21, 2025 9.650 9.690 9.550 9.660 39,308 +0.00(+0.00%)
Jan 17, 2025 9.760 9.860 9.630 9.660 25,015 -0.10(-1.02%)
Jan 16, 2025 9.650 9.800 9.530 9.760 36,622 +0.07(+0.72%)
Jan 15, 2025 9.640 9.760 9.581 9.690 38,072 +0.12(+1.25%)
Jan 14, 2025 9.330 9.590 9.280 9.570 40,695 +0.26(+2.79%)
Jan 13, 2025 9.400 9.410 9.157 9.310 91,260 -0.09(-0.96%)
Jan 10, 2025 9.410 9.480 9.230 9.400 71,692 -0.14(-1.47%)
Jan 08, 2025 9.420 9.560 9.300 9.540 56,225 +0.06(+0.63%)
Jan 07, 2025 9.620 9.620 9.420 9.480 68,886 -0.13(-1.35%)
Jan 06, 2025 9.730 9.770 9.580 9.610 61,315 -0.16(-1.64%)
Jan 03, 2025 9.870 9.960 9.765 9.770 58,290 -0.11(-1.11%)
Jan 02, 2025 9.740 9.930 9.740 9.880 85,970 +0.23(+2.38%)
Dec 31, 2024 9.650 0 +0.08(+0.84%)
Dec 30, 2024 9.660 9.666 9.390 9.570 44,473 -0.26(-2.64%)
Dec 27, 2024 9.910 10.00 9.750 9.830 33,869 -0.17(-1.70%)
Dec 26, 2024 9.960 10.10 9.750 10.00 57,432 -0.11(-1.09%)
Dec 24, 2024 10.03 10.25 10.03 10.11 11,759 -0.01(-0.10%)
Dec 23, 2024 10.36 10.47 10.04 10.12 105,469 -0.29(-2.79%)
Dec 20, 2024 10.58 10.70 10.30 10.41 182,550 -0.21(-1.93%)
Dec 19, 2024 10.53 10.73 10.45 10.62 33,216 +0.06(+0.62%)
Dec 18, 2024 10.78 10.99 10.53 10.55 72,526 -0.30(-2.76%)
Dec 17, 2024 10.93 10.94 10.77 10.85 62,492 -0.13(-1.18%)
Dec 16, 2024 11.16 11.20 10.89 10.98 68,860 -0.11(-0.99%)
Dec 13, 2024 11.08 11.12 10.94 11.09 48,866 -0.04(-0.36%)
Dec 12, 2024 11.26 11.33 11.09 11.13 54,250 -0.08(-0.71%)
Dec 11, 2024 11.19 11.36 11.08 11.21 78,707 +0.04(+0.36%)
Dec 10, 2024 11.00 11.30 10.88 11.17 68,045 +0.05(+0.45%)
Dec 09, 2024 11.19 11.25 11.08 11.12 74,549 -0.12(-1.07%)
Dec 06, 2024 11.40 11.44 11.21 11.24 45,981 -0.20(-1.75%)
Dec 05, 2024 11.56 11.56 11.36 11.44 44,755 -0.03(-0.26%)
Dec 04, 2024 11.61 11.70 11.43 11.47 40,402 -0.24(-2.05%)
Dec 03, 2024 11.81 11.87 11.70 11.71 63,166 -0.16(-1.35%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.