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)

9.720 +0.010 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 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 (%)
May 30, 2025 9.700 9.990 9.700 9.720 177,080 +0.01(+0.10%)
May 29, 2025 9.450 9.810 9.450 9.710 154,555 +0.30(+3.19%)
May 28, 2025 9.385 9.500 9.190 9.410 73,444 +0.01(+0.11%)
May 27, 2025 9.150 9.480 9.150 9.400 81,115 +0.30(+3.30%)
May 23, 2025 9.150 9.250 9.080 9.100 20,261 -0.09(-0.98%)
May 22, 2025 9.300 9.315 9.120 9.190 27,849 -0.06(-0.65%)
May 21, 2025 9.470 9.535 9.200 9.250 30,596 -0.28(-2.94%)
May 20, 2025 9.640 9.845 9.440 9.530 106,579 -0.19(-1.95%)
May 19, 2025 9.570 9.990 9.570 9.720 66,843 +0.04(+0.41%)
May 16, 2025 9.600 9.750 9.600 9.680 81,324 +0.03(+0.31%)
May 15, 2025 9.660 9.830 9.230 9.650 123,844 +0.03(+0.31%)
May 14, 2025 9.900 9.900 9.610 9.620 78,866 -0.22(-2.24%)
May 13, 2025 9.470 9.900 9.445 9.840 159,932 +0.43(+4.57%)
May 12, 2025 9.830 9.965 9.300 9.410 87,389 -0.35(-3.59%)
May 09, 2025 9.670 9.820 9.600 9.760 41,179 +0.06(+0.62%)
May 08, 2025 9.850 9.980 9.650 9.700 49,215 -0.05(-0.51%)
May 07, 2025 9.490 9.862 9.285 9.750 119,681 +0.87(+9.80%)
May 06, 2025 9.145 9.145 8.868 8.880 36,702 -0.04(-0.45%)
May 05, 2025 8.938 9.100 8.885 8.920 27,825 -0.13(-1.44%)
May 02, 2025 8.820 9.155 8.820 9.050 18,891 +0.29(+3.31%)
May 01, 2025 8.790 8.970 8.700 8.760 77,225 -0.05(-0.57%)
Apr 30, 2025 8.730 8.930 8.670 8.810 70,115 +0.02(+0.23%)
Apr 29, 2025 8.750 9.030 8.610 8.790 76,912 -0.01(-0.11%)
Apr 28, 2025 8.630 8.840 8.569 8.800 40,317 +0.14(+1.62%)
Apr 25, 2025 9.070 9.160 8.500 8.660 113,224 -0.47(-5.15%)
Apr 24, 2025 8.930 9.170 8.580 9.130 119,667 +0.53(+6.16%)
Apr 23, 2025 8.680 8.785 8.570 8.600 91,936 +0.04(+0.47%)
Apr 22, 2025 8.580 8.955 8.390 8.560 114,961 +0.04(+0.47%)
Apr 21, 2025 8.560 8.692 8.370 8.520 32,972 -0.15(-1.73%)
Apr 17, 2025 8.700 9.060 8.510 8.670 183,187 -0.03(-0.34%)
Apr 16, 2025 8.580 8.830 8.580 8.700 68,358 +0.06(+0.69%)
Apr 15, 2025 8.540 8.970 8.543 8.640 91,844 -0.14(-1.59%)
Apr 14, 2025 8.880 9.500 8.611 8.780 66,578 +0.10(+1.15%)
Apr 11, 2025 8.710 8.880 8.470 8.680 29,769 -0.07(-0.80%)
Apr 10, 2025 8.790 8.870 8.490 8.750 93,654 -0.06(-0.68%)
Apr 09, 2025 8.340 9.020 8.220 8.810 80,621 +0.47(+5.64%)
Apr 08, 2025 8.450 8.570 8.220 8.340 74,977 -0.03(-0.36%)
Apr 07, 2025 8.180 8.580 8.030 8.370 57,243 -0.04(-0.48%)
Apr 04, 2025 8.680 8.680 8.200 8.410 51,825 -0.33(-3.78%)
Apr 03, 2025 8.750 9.134 8.510 8.740 77,543 -0.22(-2.46%)
Apr 02, 2025 8.960 9.175 8.960 8.960 22,235 -0.12(-1.32%)
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 Of Service.