UK markets open in 4 hours 16 minutes

Hagerty, Inc. (HGTY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
10.43-0.18 (-1.70%)
At close: 04:00PM EDT
10.43 0.00 (0.00%)
After hours: 04:08PM EDT
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 202410.5010.5310.2810.4310.43431,958
24 Jun 202410.4810.6210.4310.6110.61256,400
21 Jun 202410.2610.5310.2110.4210.42303,700
20 Jun 202410.2710.419.9310.3110.31286,800
18 Jun 202410.1110.3910.1110.3010.30258,800
17 Jun 20249.8410.149.7810.1210.1277,800
14 Jun 202410.2810.429.759.779.77121,600
13 Jun 202410.0010.359.9110.3310.33103,000
12 Jun 20249.9710.219.9010.0010.00108,900
11 Jun 20249.9610.029.919.979.9754,500
10 Jun 202410.1010.239.7410.0610.06107,800
07 Jun 20249.7610.109.7610.1010.1060,100
06 Jun 202410.0010.109.729.819.8179,000
05 Jun 20249.8210.009.7610.0010.0072,100
04 Jun 20249.509.929.509.859.8592,800
03 Jun 20249.739.909.469.729.7289,700
31 May 20249.289.709.259.629.62184,100
30 May 20249.009.368.839.309.30104,300
29 May 20248.999.068.879.029.02104,200
28 May 20249.009.028.799.009.0034,600
24 May 20248.909.198.888.978.9755,500
23 May 20248.919.098.898.958.9543,000
22 May 20248.909.008.868.978.9727,200
21 May 20248.939.018.779.009.0073,900
20 May 20248.689.008.689.009.0051,900
17 May 20248.518.748.518.708.7034,600
16 May 20248.758.868.528.578.5745,600
15 May 20248.858.988.718.798.7942,900
14 May 20249.059.088.808.908.9053,600
13 May 20248.849.108.789.039.0357,000
10 May 20249.079.198.668.848.84129,300
09 May 20249.149.419.109.299.2928,500
08 May 20248.999.378.999.249.2435,900
07 May 20249.089.389.079.099.0950,700
06 May 20248.929.148.909.049.0444,700
03 May 20248.869.008.868.928.9223,600
02 May 20248.908.998.818.958.9514,200
01 May 20248.958.998.758.898.8917,800
30 Apr 20248.788.988.728.958.9540,600
29 Apr 20248.838.948.658.738.7319,500
26 Apr 20248.798.928.748.768.7625,400
25 Apr 20248.929.048.808.818.8132,400
24 Apr 20249.009.068.868.928.9233,800
23 Apr 20248.829.148.759.069.0667,900
22 Apr 20248.939.008.738.788.7824,800
19 Apr 20248.628.958.528.858.8557,700
18 Apr 20248.588.708.548.708.7030,300
17 Apr 20248.928.928.618.628.6249,000
16 Apr 20248.979.008.828.918.9139,700
15 Apr 20248.489.088.378.938.93147,400
12 Apr 20248.658.658.308.448.4465,300
11 Apr 20248.558.728.478.508.5066,700
10 Apr 20248.928.928.638.658.6567,400
09 Apr 20249.009.078.879.029.0220,600
08 Apr 20248.929.158.809.079.0742,900
05 Apr 20248.898.958.828.888.8820,400
04 Apr 20249.009.048.868.948.9423,300
03 Apr 20249.009.058.848.938.9337,100
02 Apr 20249.129.178.929.009.0036,500
01 Apr 20249.249.249.059.139.1336,300
28 Mar 20249.129.369.129.159.1562,000
27 Mar 20249.009.188.919.189.1834,500
26 Mar 20249.009.138.859.009.0054,200
25 Mar 20249.009.008.908.978.9733,800
22 Mar 20248.789.008.748.948.94153,500
21 Mar 20248.939.008.838.838.8350,800
20 Mar 20248.878.988.818.958.9528,100
19 Mar 20248.748.978.718.858.8539,900
18 Mar 20248.468.778.468.738.7359,100
15 Mar 20248.648.958.468.478.4765,100
14 Mar 20249.009.008.648.698.69106,200
13 Mar 20248.879.008.849.009.0065,300
12 Mar 20249.009.008.838.878.8764,600
11 Mar 20249.009.008.898.978.9771,200
08 Mar 20249.009.008.948.988.9834,400
07 Mar 20248.779.008.779.009.0073,700
06 Mar 20248.768.828.728.798.7930,100
05 Mar 20248.778.818.738.778.7722,000
04 Mar 20248.618.798.588.748.74104,000
01 Mar 20248.598.768.578.698.6932,400
29 Feb 20248.868.888.578.598.5942,600
28 Feb 20248.658.878.658.778.7741,200
27 Feb 20248.438.758.438.728.7285,700
26 Feb 20248.388.478.278.438.4368,300
23 Feb 20248.428.448.338.398.3929,500
22 Feb 20248.418.478.318.428.4242,700
21 Feb 20248.328.418.318.338.3335,700
20 Feb 20248.308.478.308.388.3828,800
16 Feb 20248.398.518.378.378.3727,800
15 Feb 20248.318.478.288.428.4229,200
14 Feb 20248.148.318.128.318.3116,900
13 Feb 20248.298.298.118.138.1329,400
12 Feb 20248.388.508.378.388.3836,700
09 Feb 20248.228.428.218.428.4237,500
08 Feb 20248.098.308.098.248.2424,300
07 Feb 20248.108.178.058.148.1445,200
06 Feb 20248.098.158.018.058.0514,400
05 Feb 20247.978.157.878.018.0146,600
02 Feb 20247.958.047.908.048.0446,900
01 Feb 20248.058.087.987.987.9824,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...