Hagerty Inc (HGTY)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.66 | -6.48967551622 | 10.17 | 10.3639 | 9 | 57538 | 9.83394067 | CS |
| 4 | -0.69 | -6.76470588235 | 10.2 | 10.64 | 9 | 39494 | 9.99610578 | CS |
| 12 | -1.68 | -15.0134048257 | 11.19 | 11.2 | 9 | 50373 | 9.95618754 | CS |
| 26 | -1.741 | -15.4741800729 | 11.251 | 12.03 | 9 | 63709 | 10.68804143 | CS |
| 52 | 0.51 | 5.66666666667 | 9 | 12.35 | 8.3 | 79650 | 10.37466946 | CS |
| 156 | -4.99 | -34.4137931034 | 14.5 | 14.61 | 7.23 | 123436 | 9.94710001 | CS |
| 260 | -1.66 | -14.8612354521 | 11.17 | 19.9699 | 7.23 | 134909 | 10.80752881 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 9.77 | -0.03 | -0.31 | 9.78 | 9.9 | 9.72 | 23038 |
| 1741304400 | 9.8 | 0.1 | 1.03 | 9.6 | 9.93 | 9.6 | 43919 |
| 1741218000 | 9.7 | -0.2 | -2.02 | 9.82 | 9.98 | 9.473 | 90711 |
| 1741131600 | 9.9 | -0.11 | -1.10 | 9.57 | 10.15 | 9 | 70709 |
| 1741045200 | 10.01 | -0.11 | -1.09 | 10.17 | 10.3639 | 9.91 | 59313 |
| 1740786000 | 10.12 | 0.04 | 0.40 | 10.18 | 10.225 | 10.025 | 67459 |
| 1740699600 | 10.08 | 0 | 0.00 | 10 | 10.24 | 10 | 17974 |
| 1740613200 | 10.08 | -0.04 | -0.40 | 10.12 | 10.14 | 9.99 | 16698 |
| 1740526800 | 10.12 | 0.03 | 0.30 | 10.64 | 10.64 | 9.97 | 37897 |
| 1740440400 | 10.09 | 0.1 | 1.00 | 9.99 | 10.15 | 9.86 | 21698 |
| 1740181200 | 9.99 | -0.07 | -0.70 | 10.06 | 10.1 | 9.81 | 33746 |
| 1740094800 | 10.06 | 0 | 0.00 | 10.14 | 10.14 | 9.8867 | 33179 |
| 1740008400 | 10.06 | -0.01 | -0.10 | 10.07 | 10.23 | 9.97 | 28007 |
| 1739922000 | 10.07 | 0.01 | 0.10 | 10.06 | 10.18 | 9.92 | 44454 |
| 1739576400 | 10.06 | -0.27 | -2.61 | 10.33 | 10.4 | 9.99 | 37857 |
| 1739490000 | 10.33 | 0.34 | 3.40 | 10.08 | 10.43 | 9.9408 | 34805 |
| 1739403600 | 9.99 | -0.12 | -1.19 | 10.14 | 10.25 | 9.94 | 33869 |
| 1739317200 | 10.11 | -0.05 | -0.49 | 10.16 | 10.25 | 9.8699999 | 23817 |
| 1739230800 | 10.16 | -0.06 | -0.59 | 10.2 | 10.3452 | 10.1 | 31240 |
| 1738971600 | 10.22 | 0.05 | 0.49 | 10.33 | 10.365 | 9.945 | 38807 |
| 1738885200 | 10.17 | 0.1 | 0.99 | 10 | 10.21 | 9.695 | 44228 |
| 1738798800 | 10.07 | 0.21 | 2.13 | 9.9 | 10.095 | 9.7899999 | 49759 |
| 1738712400 | 9.86 | 0.21 | 2.18 | 9.58 | 9.9831 | 9.57 | 63957 |
| 1738626000 | 9.65 | -0.04 | -0.41 | 9.58 | 9.69 | 9.45 | 37170 |
| 1738366800 | 9.69 | -0.05 | -0.51 | 9.7899999 | 9.81 | 9.5545 | 48486 |
| 1738280400 | 9.74 | 0 | 0.00 | 9.7899999 | 9.877 | 9.66 | 24784 |
| 1738194000 | 9.74 | -0.04 | -0.41 | 9.82 | 9.84 | 9.66 | 40164 |
| 1738107600 | 9.78 | -0.08 | -0.81 | 9.91 | 9.91 | 9.73 | 28872 |
| 1738021200 | 9.86 | 0.06 | 0.61 | 9.8 | 9.98 | 9.6707 | 37366 |
| 1737762000 | 9.8 | 0.08 | 0.82 | 9.3 | 9.82 | 9.24 | 92370 |
| 1737675600 | 9.72 | 0 | 0.00 | 9.72 | 9.72 | 9.72 | 0 |
| 1737589200 | 9.72 | 0.06 | 0.62 | 9.66 | 9.765 | 9.59 | 55365 |
| 1737502800 | 9.66 | 0 | 0.00 | 9.65 | 9.715 | 9.55 | 39306 |
| 1737157200 | 9.66 | -0.1 | -1.02 | 9.76 | 9.86 | 9.63 | 25015 |
| 1737070800 | 9.76 | 0.07 | 0.72 | 9.65 | 9.8 | 9.5305 | 36622 |
| 1736984400 | 9.69 | 0.12 | 1.25 | 9.64 | 9.76 | 9.5811 | 38072 |
| 1736898000 | 9.57 | 0.26 | 2.79 | 9.34 | 9.59 | 9.28 | 40695 |
| 1736811600 | 9.31 | -0.09 | -0.96 | 9.4 | 9.41 | 9.1572 | 91260 |
| 1736552400 | 9.4 | -0.14 | -1.47 | 9.41 | 9.48 | 9.23 | 71692 |
| 1736379600 | 9.5399999 | 0.06 | 0.63 | 9.48 | 9.56 | 9.3 | 56225 |
| 1736293200 | 9.48 | -0.13 | -1.35 | 9.6199999 | 9.63 | 9.42 | 68886 |
| 1736206800 | 9.61 | -0.16 | -1.64 | 9.73 | 9.78 | 9.58 | 61314 |
| 1735947600 | 9.77 | -0.11 | -1.11 | 9.8699999 | 9.9604 | 9.7646 | 58290 |
| 1735861200 | 9.88 | 0.23 | 2.38 | 9.74 | 9.9299 | 9.74 | 85970 |
| 1735688400 | 9.65 | 0.08 | 0.84 | 9.6 | 9.71 | 9.55 | 53793 |
| 1735602000 | 9.57 | -0.26 | -2.64 | 9.66 | 9.695 | 9.39 | 44474 |
| 1735342800 | 9.83 | -0.17 | -1.70 | 9.91 | 10 | 9.75 | 33869 |
| 1735256400 | 10 | -0.11 | -1.09 | 9.96 | 10.1 | 9.75 | 57432 |
| 1735077840 | 10.11 | -0.01 | -0.10 | 10.12 | 10.25 | 10.0325 | 11759 |
| 1734997200 | 10.12 | -0.29 | -2.79 | 10.36 | 10.6 | 10.04 | 105469 |
| 1734738000 | 10.41 | -0.21 | -1.98 | 10.58 | 10.695 | 10.3 | 182550 |
| 1734651600 | 10.62 | 0.07 | 0.66 | 10.53 | 10.73 | 10.4545 | 55621 |
| 1734565200 | 10.55 | -0.3 | -2.76 | 10.78 | 10.995 | 10.53 | 72526 |
| 1734478800 | 10.85 | -0.13 | -1.18 | 10.93 | 10.94 | 10.77 | 62492 |
| 1734392400 | 10.98 | -0.11 | -0.99 | 11.16 | 11.2 | 10.89 | 68860 |
| 1734133200 | 11.09 | -0.04 | -0.36 | 11.08 | 11.15 | 10.935 | 48866 |
| 1734046800 | 11.13 | -0.08 | -0.71 | 11.26 | 11.33 | 11.09 | 54250 |
| 1733960400 | 11.21 | 0.04 | 0.36 | 11.19 | 11.3616 | 11.08 | 78707 |
| 1733874000 | 11.17 | 0.05 | 0.45 | 11.14 | 11.3 | 10.875 | 68045 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
