Hagerty Inc (HGTY)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.25 | 2.54582484725 | 9.82 | 10.015 | 9.45 | 42912 | 9.74887971 | CS |
| 4 | 0.59 | 6.22362869198 | 9.48 | 10.015 | 9.1572 | 48672 | 9.64800556 | CS |
| 12 | -1.18 | -10.4888888889 | 11.25 | 12.02 | 9.1572 | 77550 | 10.73017502 | CS |
| 26 | -0.16 | -1.56402737048 | 10.23 | 12.35 | 9.1572 | 73327 | 10.89244365 | CS |
| 52 | 2.1 | 26.3488080301 | 7.97 | 12.35 | 7.8701 | 79580 | 10.30126436 | CS |
| 156 | -4.12 | -29.0345313601 | 14.19 | 16.23 | 7.23 | 127244 | 10.11575765 | CS |
| 260 | -1.1 | -9.84780662489 | 11.17 | 19.9699 | 7.23 | 137793 | 10.8102797 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733787600 | 11.12 | -0.12 | -1.07 | 11.19 | 11.25 | 11.08 | 74549 |
| 1733528400 | 11.24 | -0.2 | -1.75 | 11.43 | 11.44 | 11.21 | 45981 |
| 1733442000 | 11.44 | -0.03 | -0.26 | 11.56 | 11.56 | 11.36 | 44755 |
| 1733355600 | 11.47 | -0.24 | -2.05 | 11.61 | 11.7 | 11.425 | 40402 |
| 1733269200 | 11.71 | -0.16 | -1.35 | 11.81 | 11.87 | 11.695 | 63166 |
| 1733182800 | 11.87 | 0.09 | 0.76 | 11.8 | 12.02 | 11.7 | 137129 |
| 1732917840 | 11.78 | 0.03 | 0.26 | 11.77 | 11.89 | 11.69 | 65505 |
| 1732750800 | 11.75 | 0.08 | 0.69 | 11.75 | 11.78 | 11.615 | 97538 |
| 1732664400 | 11.67 | 0.22 | 1.92 | 11.54 | 11.74 | 11.41 | 130222 |
| 1732578000 | 11.45 | -0.06 | -0.52 | 11.52 | 11.74 | 11.43 | 117111 |
| 1732318800 | 11.51 | 0 | 0.00 | 11.55 | 11.795 | 11.37 | 191426 |
| 1732232400 | 11.51 | 0.45 | 4.07 | 11.09 | 11.52 | 11.07 | 219164 |
| 1732146000 | 11.06 | -0.09 | -0.81 | 11.07 | 11.25 | 10.9914 | 122215 |
| 1732059600 | 11.15 | -0.03 | -0.27 | 11.17 | 11.25 | 11 | 189025 |
| 1731973200 | 11.18 | 0.09 | 0.81 | 11.02 | 11.3 | 11.02 | 96777 |
| 1731714000 | 11.09 | -0.1 | -0.89 | 11.18 | 11.35 | 11.09 | 32981 |
| 1731627600 | 11.19 | 0.11 | 0.99 | 11 | 11.525 | 11 | 271375 |
| 1731541200 | 11.08 | -0.18 | -1.60 | 11.25 | 11.44 | 10.86 | 147806 |
| 1731454800 | 11.26 | 0.38 | 3.49 | 10.98 | 11.45 | 10.8906 | 107844 |
| 1731368400 | 10.88 | -0.33 | -2.94 | 11.13 | 11.14 | 10.55 | 152728 |
| 1731109200 | 11.21 | -0.22 | -1.92 | 11.19 | 11.375 | 10.83 | 119482 |
| 1731022800 | 11.43 | -0.52 | -4.35 | 11.01 | 12.03 | 10.84 | 153922 |
| 1730936400 | 11.95 | 0.55 | 4.82 | 11.42 | 11.99 | 11.42 | 86777 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
