NYSE - Nasdaq Real Time Price USD

Hagerty, Inc. (HGTY)

Compare
9.74
-0.04
(-0.41%)
At close: January 29 at 4:00:02 PM EST
9.74
-0.04
(-0.41%)
After hours: January 29 at 4:00:12 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
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
Apr 23, 20248.829.148.759.069.0667,900
Apr 22, 20248.939.008.738.788.7824,800
Apr 19, 20248.628.958.528.858.8557,700
Apr 18, 20248.588.708.548.708.7030,300
Apr 17, 20248.928.928.618.628.6249,000
Apr 16, 20248.979.008.828.918.9139,700
Apr 15, 20248.489.088.378.938.93147,400
Apr 12, 20248.658.658.308.448.4465,300
Apr 11, 20248.558.728.478.508.5066,700
Apr 10, 20248.928.928.638.658.6567,400
Apr 9, 20249.009.078.879.029.0220,600
Apr 8, 20248.929.158.809.079.0742,900
Apr 5, 20248.898.958.828.888.8820,400
Apr 4, 20249.009.048.868.948.9423,300
Apr 3, 20249.009.058.848.938.9337,100
Apr 2, 20249.129.178.929.009.0036,500
Apr 1, 20249.249.249.059.139.1336,300
Mar 28, 20249.129.369.129.159.1562,000
Mar 27, 20249.009.188.919.189.1834,500
Mar 26, 20249.009.138.859.009.0054,200
Mar 25, 20249.009.008.908.978.9733,800
Mar 22, 20248.789.008.748.948.94153,500
Mar 21, 20248.939.008.838.838.8350,800
Mar 20, 20248.878.988.818.958.9528,100
Mar 19, 20248.748.978.718.858.8539,900
Mar 18, 20248.468.778.468.738.7359,100
Mar 15, 20248.648.958.468.478.4765,100
Mar 14, 20249.009.008.648.698.69106,200
Mar 13, 20248.879.008.849.009.0065,300
Mar 12, 20249.009.008.838.878.8764,600
Mar 11, 20249.009.008.898.978.9771,200
Mar 8, 20249.009.008.948.988.9834,400
Mar 7, 20248.779.008.779.009.0073,700
Mar 6, 20248.768.828.728.798.7930,100
Mar 5, 20248.778.818.738.778.7722,000
Mar 4, 20248.618.798.588.748.74104,000
Mar 1, 20248.598.768.578.698.6932,400
Feb 29, 20248.868.888.578.598.5942,600
Feb 28, 20248.658.878.658.778.7741,200
Feb 27, 20248.438.758.438.728.7285,700
Feb 26, 20248.388.478.278.438.4368,300
Feb 23, 20248.428.448.338.398.3929,500
Feb 22, 20248.418.478.318.428.4242,700
Feb 21, 20248.328.418.318.338.3335,700
Feb 20, 20248.308.478.308.388.3828,800
Feb 16, 20248.398.518.378.378.3727,800
Feb 15, 20248.318.478.288.428.4229,200
Feb 14, 20248.148.318.128.318.3116,900
Feb 13, 20248.298.298.118.138.1329,400
Feb 12, 20248.388.508.378.388.3836,700
Feb 9, 20248.228.428.218.428.4237,500
Feb 8, 20248.098.308.098.248.2424,300
Feb 7, 20248.108.178.058.148.1445,200
Feb 6, 20248.098.158.018.058.0514,400
Feb 5, 20247.978.157.878.018.0146,600
Feb 2, 20247.958.047.908.048.0446,900
Feb 1, 20248.058.087.987.987.9824,600
Jan 31, 20248.248.248.038.058.0571,700
Jan 30, 20248.068.258.058.238.2347,400

Related Tickers

SKWD Skyward Specialty Insurance Group, Inc.
43.48
+0.42%
 
WTM White Mountains Insurance Group, Ltd.
1,934.27
+0.69%
 
HMN Horace Mann Educators Corporation
38.67
-0.31%
 
PRA ProAssurance Corporation
15.27
+0.07%
 
ACIC American Coastal Insurance Corporation
12.42
-0.72%
 
MCY Mercury General Corporation
49.54
-0.80%
 
STC Stewart Information Services Corporation
64.27
-0.83%
 
MKL Markel Group Inc.
1,803.03
-1.26%
 
AFG American Financial Group, Inc.
137.40
+0.28%
 
WRB W. R. Berkley Corporation
58.67
-1.13%