Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Nasdaq Real Time Price USD

Hagerty, Inc. (HGTY)

8.73
+0.12
+(1.45%)
As of 11:28:48 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20258.938.938.588.738.7310,744
Apr 23, 20258.688.788.578.608.6091,900
Apr 22, 20258.588.958.398.568.56115,000
Apr 21, 20258.568.698.378.528.5233,000
Apr 17, 20258.709.068.518.678.67183,200
Apr 16, 20258.588.838.588.708.7068,400
Apr 15, 20258.548.978.548.648.6491,800
Apr 14, 20258.889.508.618.788.7866,600
Apr 11, 20258.718.888.478.688.6829,800
Apr 10, 20258.798.878.498.758.7593,700
Apr 9, 20258.349.028.228.818.8180,600
Apr 8, 20258.458.578.228.348.3475,000
Apr 7, 20258.188.588.038.378.3757,200
Apr 4, 20258.688.688.208.418.4177,200
Apr 3, 20258.759.138.518.748.7477,500
Apr 2, 20258.969.188.968.968.9622,200
Apr 1, 20259.099.158.799.089.0880,100
Mar 31, 20258.939.198.899.049.04108,500
Mar 28, 20259.659.688.889.009.00125,900
Mar 27, 20259.179.499.109.339.3387,500
Mar 26, 20259.449.499.059.189.1898,300
Mar 25, 20259.379.509.249.369.3683,200
Mar 24, 20259.179.469.009.369.36105,200
Mar 21, 20259.209.249.079.119.11108,700
Mar 20, 20259.239.279.119.189.1837,900
Mar 19, 20259.209.349.079.239.2357,600
Mar 18, 20259.289.429.089.199.19147,300
Mar 17, 20259.259.809.219.289.28128,200
Mar 14, 20259.289.589.219.339.33154,000
Mar 13, 20259.339.449.009.199.1926,900
Mar 12, 20259.399.489.139.329.3237,400
Mar 11, 20259.519.699.149.399.3964,900
Mar 10, 20259.729.909.209.459.4581,200
Mar 7, 20259.789.909.739.779.7723,000
Mar 6, 20259.609.939.609.809.8043,900
Mar 5, 20259.889.989.479.709.7090,700
Mar 4, 20259.8510.159.009.909.9070,700
Mar 3, 202510.1710.369.9110.0110.0159,900
Feb 28, 202510.0910.2310.0210.1210.1267,500
Feb 27, 202510.0510.2410.0110.0810.0818,000
Feb 26, 202510.0410.149.9910.0810.0816,700
Feb 25, 202510.2010.209.9710.1210.1237,900
Feb 24, 20259.9710.159.8610.0910.0921,700
Feb 21, 202510.0610.109.819.999.9933,700
Feb 20, 202510.0510.149.8910.0610.0633,200
Feb 19, 202510.0210.239.9710.0610.0628,000
Feb 18, 202510.0610.189.9210.0710.0744,500
Feb 14, 202510.3310.339.9910.0610.0637,900
Feb 13, 20259.9910.439.9410.3310.3334,800
Feb 12, 202510.1410.259.949.999.9934,300
Feb 11, 202510.0010.259.8710.1110.1123,800
Feb 10, 202510.2010.3510.1010.1610.1631,200
Feb 7, 202510.1310.369.9410.2210.2238,800
Feb 6, 20259.7110.219.6910.1710.1744,200
Feb 5, 20259.9010.109.7910.0710.0749,800
Feb 4, 20259.589.989.579.869.8664,000
Feb 3, 20259.589.699.459.659.6537,200
Jan 31, 20259.679.819.569.699.6948,700
Jan 30, 20259.859.889.669.749.7424,800
Jan 29, 20259.779.819.669.749.7440,200
Jan 28, 20259.809.909.739.789.7828,900
Jan 27, 20259.809.989.679.869.8637,400
Jan 24, 20259.309.829.309.809.8092,400
Jan 23, 20259.769.799.639.719.7150,700
Jan 22, 20259.669.779.599.729.7255,600
Jan 21, 20259.659.699.559.669.6639,300
Jan 17, 20259.769.869.639.669.6625,000
Jan 16, 20259.659.809.539.769.7636,600
Jan 15, 20259.649.769.589.699.6938,100
Jan 14, 20259.339.599.289.579.5740,700
Jan 13, 20259.409.419.169.319.3191,300
Jan 10, 20259.419.489.239.409.4071,700
Jan 8, 20259.429.569.309.549.5456,200
Jan 7, 20259.629.629.429.489.4868,900
Jan 6, 20259.739.779.589.619.6161,300
Jan 3, 20259.879.969.779.779.7758,300
Jan 2, 20259.749.939.749.889.8886,000
Dec 31, 20249.609.719.559.659.6553,800
Dec 30, 20249.669.679.399.579.5744,500
Dec 27, 20249.9110.009.759.839.8333,900
Dec 26, 20249.9610.109.7510.0010.0057,400
Dec 24, 202410.0310.2510.0310.1110.1111,800
Dec 23, 202410.3610.4710.0410.1210.12105,500
Dec 20, 202410.5810.6910.3010.4110.41182,600
Dec 19, 202410.5310.7310.4510.6210.6255,600
Dec 18, 202410.7810.9910.5310.5510.5572,500
Dec 17, 202410.9310.9410.7710.8510.8562,500
Dec 16, 202411.1611.2010.8910.9810.9868,900
Dec 13, 202411.0811.1210.9411.0911.0948,900
Dec 12, 202411.2611.3311.0911.1311.1354,300
Dec 11, 202411.1911.3611.0811.2111.2178,700
Dec 10, 202411.0011.3010.8811.1711.1768,000
Dec 9, 202411.1911.2511.0811.1211.1274,500
Dec 6, 202411.4011.4411.2111.2411.2446,000
Dec 5, 202411.5611.5611.3611.4411.4444,800
Dec 4, 202411.6111.7011.4311.4711.4740,400
Dec 3, 202411.8111.8711.6911.7111.7163,200
Dec 2, 202411.8012.0211.7011.8711.87137,100
Nov 29, 202411.7711.8911.6911.7811.7865,500
Nov 27, 202411.7511.7811.6111.7511.7597,500
Nov 26, 202411.5411.7411.4211.6711.67130,200
Nov 25, 202411.5211.7411.4311.4511.45117,100
Nov 22, 202411.5511.8011.3711.5111.51191,400
Nov 21, 202411.0911.5211.0711.5111.51219,200
Nov 20, 202411.0711.2510.9911.0611.06122,200
Nov 19, 202411.1711.2511.0011.1511.15189,000
Nov 18, 202411.0211.3011.0211.1811.1896,800
Nov 15, 202411.1811.3511.0911.0911.0933,000
Nov 14, 202411.0011.5211.0011.1911.19271,400
Nov 13, 202411.2511.4410.8611.0811.08147,800
Nov 12, 202410.9811.4510.8911.2611.26107,800
Nov 11, 202411.1311.1410.5510.8810.88152,700
Nov 8, 202411.2711.3810.8311.2111.21119,500
Nov 7, 202411.0112.0310.9611.4311.43153,900
Nov 6, 202411.5111.9911.4211.9511.9587,100
Nov 5, 202410.9711.4310.9711.4011.4039,400
Nov 4, 202410.8711.0810.8011.0511.0564,800
Nov 1, 202410.7811.1310.7110.9210.9299,000
Oct 31, 202410.6610.8810.5010.7710.7740,700
Oct 30, 202410.6010.8110.5710.7710.7751,100
Oct 29, 202410.3510.6710.2810.6110.6143,600
Oct 28, 202410.3210.5610.3210.4410.4420,400
Oct 25, 202410.7910.7910.2310.3610.3651,900
Oct 24, 202410.5410.6810.4010.6810.6892,100
Oct 23, 202410.4910.5510.3610.4810.4816,400
Oct 22, 202410.4210.4510.3010.4310.4379,200
Oct 21, 202410.5010.7310.3410.4710.4738,900
Oct 18, 202410.6810.9010.6010.6010.6031,400
Oct 17, 202410.6910.7310.5810.6410.6436,500
Oct 16, 202410.6710.8710.6510.7410.7433,800
Oct 15, 202410.7710.8910.6510.7410.7426,900
Oct 14, 202410.8110.9110.7110.7110.7129,900
Oct 11, 202410.7010.8710.7010.7910.7936,900
Oct 10, 202410.7510.8810.7010.7410.7430,300
Oct 9, 202410.6610.7710.5010.7410.7479,800
Oct 8, 202410.4310.7510.4310.5210.5259,600
Oct 7, 202410.6810.7010.3310.4510.4552,600
Oct 4, 202410.5410.7110.4410.6710.6741,500
Oct 3, 202410.3810.6010.3110.4410.4443,900
Oct 2, 202410.3410.5510.3410.4810.4868,500
Oct 1, 202410.1410.5010.0010.3710.37106,900
Sep 30, 202410.3210.3810.1410.1710.1765,000
Sep 27, 202410.4610.6710.3710.4210.4247,100
Sep 26, 202410.6410.7210.4010.5210.5250,000
Sep 25, 202410.6510.7010.5710.5910.5927,000
Sep 24, 202410.6610.7710.5710.6410.6450,400
Sep 23, 202410.7210.8210.6010.7110.7139,800
Sep 20, 202410.8910.9410.5910.6610.66131,900
Sep 19, 202411.0111.1610.9410.9710.9732,300
Sep 18, 202411.1511.3011.1211.1211.1249,600
Sep 17, 202411.1811.2911.0611.1411.1451,800
Sep 16, 202411.1511.2511.0811.1111.1144,800
Sep 13, 202411.1911.3011.0411.0911.0955,400
Sep 12, 202411.0711.1610.8811.0911.0927,900
Sep 11, 202410.9211.0010.7510.9910.9972,800
Sep 10, 202411.2511.4610.9911.0411.0484,600
Sep 9, 202411.4111.5711.2311.3311.3372,200
Sep 6, 202411.7311.8911.4311.4611.4666,700
Sep 5, 202411.9011.9011.6811.7411.7474,600
Sep 4, 202411.8812.1111.7211.8511.85104,000
Sep 3, 202411.9812.0711.6411.7811.78117,600
Aug 30, 202411.9512.0711.6711.9411.94164,500
Aug 29, 202412.0912.1011.9112.0012.0089,100
Aug 28, 202412.0012.1611.9011.9611.9659,000
Aug 27, 202412.0212.3512.0212.1012.1096,000
Aug 26, 202411.6412.0411.6412.0312.0364,300
Aug 23, 202411.5011.9811.4411.6711.6795,700
Aug 22, 202411.1111.4311.1111.4011.4072,100
Aug 21, 202411.2011.2111.0711.1111.1155,500
Aug 20, 202411.4211.4611.1511.2011.2065,000
Aug 19, 202411.0211.4711.0211.3811.3887,000
Aug 16, 202410.6011.0610.5011.0411.04124,600
Aug 15, 202410.5010.6910.4210.6110.61114,900
Aug 14, 202410.4610.6310.4010.4610.4693,400
Aug 13, 202410.5710.6210.3910.5310.5374,200
Aug 12, 202410.5010.7010.3510.4710.4791,500
Aug 9, 202410.6910.8010.4710.6010.60120,200
Aug 8, 202410.9111.0110.7810.7810.7834,100
Aug 7, 202411.0311.0310.7310.8110.8152,300
Aug 6, 202411.0511.2310.5510.7810.7883,100
Aug 5, 202410.2310.5510.0210.5410.54139,900
Aug 2, 202410.9910.9910.7210.7510.7542,400
Aug 1, 202411.0711.1410.8511.0911.0956,400
Jul 31, 202411.0011.2411.0011.0611.0645,400
Jul 30, 202410.9811.1610.9211.1011.1041,900
Jul 29, 202411.1011.1810.9610.9910.9993,900
Jul 26, 202410.8711.0510.8710.9810.9885,900
Jul 25, 202411.0711.0910.8310.8310.8344,100
Jul 24, 202411.3611.4410.9510.9710.9765,100
Jul 23, 202411.2011.3511.1911.3511.3573,100
Jul 22, 202411.1511.2311.0511.1511.1562,000
Jul 19, 202411.0411.2511.0311.1911.1987,100
Jul 18, 202411.2311.3611.0411.0511.0560,000
Jul 17, 202411.1211.4411.1011.2311.23116,600
Jul 16, 202410.9411.1610.8311.0911.0979,900
Jul 15, 202410.9111.0510.6310.9610.96164,900
Jul 12, 202411.3711.3810.9610.9710.97131,900
Jul 11, 202411.3411.4711.2611.4211.4292,100
Jul 10, 202411.0811.2311.0011.2011.20144,400
Jul 9, 202411.1211.2211.0411.0711.07291,100
Jul 8, 202410.9811.1410.8911.1111.1168,200
Jul 5, 202411.0411.0410.7810.9910.9954,900
Jul 3, 202411.0111.1010.9511.0411.0449,600
Jul 2, 202410.5911.0410.5411.0111.01156,600
Jul 1, 202410.4010.5410.3110.5310.53121,900
Jun 28, 202410.1810.4310.1210.4010.40139,300
Jun 27, 20249.4510.119.4010.1110.11804,300
Jun 26, 202410.3310.579.519.519.51975,500
Jun 25, 202410.5010.5310.2810.4310.43432,900
Jun 24, 202410.4810.6210.4310.6110.61256,400
Jun 21, 202410.2610.5310.2110.4210.42303,700
Jun 20, 202410.2710.419.9310.3110.31286,800
Jun 18, 202410.1110.3910.1110.3010.30258,800
Jun 17, 20249.8410.149.7810.1210.1277,800
Jun 14, 202410.2810.429.759.779.77121,600
Jun 13, 202410.0010.359.9110.3310.33103,000
Jun 12, 20249.9710.219.9010.0010.00108,900
Jun 11, 20249.9610.029.919.979.9754,500
Jun 10, 202410.1010.239.7410.0610.06107,800
Jun 7, 20249.7610.109.7610.1010.1060,100
Jun 6, 202410.0010.109.729.819.8179,000
Jun 5, 20249.8210.009.7610.0010.0072,100
Jun 4, 20249.509.929.509.859.8592,800
Jun 3, 20249.739.909.469.729.7289,700
May 31, 20249.289.709.259.629.62184,100
May 30, 20249.009.368.839.309.30104,300
May 29, 20248.999.068.879.029.02104,200
May 28, 20249.009.028.799.009.0034,600
May 24, 20248.909.198.888.978.9755,500
May 23, 20248.919.098.898.958.9543,000
May 22, 20248.909.008.868.978.9727,200
May 21, 20248.939.018.779.009.0073,900
May 20, 20248.689.008.689.009.0051,900
May 17, 20248.518.748.518.708.7034,600
May 16, 20248.758.868.528.578.5745,600
May 15, 20248.858.988.718.798.7942,900
May 14, 20249.059.088.808.908.9053,600
May 13, 20248.849.108.789.039.0357,000
May 10, 20249.079.198.668.848.84129,300
May 9, 20249.149.419.109.299.2928,500
May 8, 20248.999.378.999.249.2435,900
May 7, 20249.089.389.079.099.0950,700
May 6, 20248.929.148.909.049.0444,700
May 3, 20248.869.008.868.928.9223,600
May 2, 20248.908.998.818.958.9514,200
May 1, 20248.958.998.758.898.8917,800
Apr 30, 20248.788.988.728.958.9540,600
Apr 29, 20248.838.948.658.738.7319,500
Apr 26, 20248.798.928.748.768.7625,400
Apr 25, 20248.929.048.808.818.8132,400
Apr 24, 20249.009.068.868.928.9233,800

Related Tickers

ALL-PH The Allstate Corporation
21.00
+1.01%
 
DGICB Donegal Group Inc.
17.50
+6.00%
 
ALL-PB The Allstate Corporation
25.77
+0.41%
 
HALL Hallmark Financial Services, Inc.
0.0501
0.00%
 
HMN Horace Mann Educators Corporation
40.28
-0.20%
 
UVE Universal Insurance Holdings, Inc.
23.13
-1.41%
 
HRTG Heritage Insurance Holdings, Inc.
18.84
-1.21%
 
SKWD Skyward Specialty Insurance Group, Inc.
53.85
-1.81%
 
KINS Kingstone Companies, Inc.
18.32
+3.85%
 
MKL Markel Group Inc.
1,800.99
+0.24%