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 | -0.01 | -0.0900900900901 | 11.1 | 11.525 | 10.55 | 156954 | 11.12432556 | CS |
| 4 | 0.41 | 3.83895131086 | 10.68 | 12.03 | 10.23 | 84414 | 11.03512278 | CS |
| 12 | -0.41 | -3.5652173913 | 11.5 | 12.35 | 10 | 70362 | 11.10905844 | CS |
| 26 | 2.24 | 25.3107344633 | 8.85 | 12.35 | 8.51 | 99785 | 10.58459392 | CS |
| 52 | 2.41 | 27.7649769585 | 8.68 | 12.35 | 7.675 | 77899 | 9.8438253 | CS |
| 156 | -0.08 | -0.716204118174 | 11.17 | 19.9699 | 7.23 | 142134 | 10.81856182 | CS |
| 260 | -0.08 | -0.716204118174 | 11.17 | 19.9699 | 7.23 | 142134 | 10.81856182 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730850000 | 11.4 | 0.35 | 3.17 | 10.97 | 11.43 | 10.97 | 39428 |
| 1730763600 | 11.05 | 0.13 | 1.19 | 10.87 | 11.08 | 10.795 | 64812 |
| 1730500800 | 10.92 | 0.15 | 1.39 | 10.78 | 11.13 | 10.71 | 99031 |
| 1730414400 | 10.77 | 0 | 0.00 | 10.66 | 10.88 | 10.5 | 40744 |
| 1730328000 | 10.77 | 0.16 | 1.51 | 10.6 | 10.81 | 10.57 | 51115 |
| 1730241600 | 10.61 | 0.17 | 1.63 | 10.44 | 10.67 | 10.28 | 43582 |
| 1730155200 | 10.44 | 0.08 | 0.77 | 10.32 | 10.555 | 10.32 | 20416 |
| 1729896000 | 10.36 | -0.32 | -3.00 | 10.79 | 10.79 | 10.23 | 51928 |
| 1729809600 | 10.68 | 0.2 | 1.91 | 10.54 | 10.68 | 10.4001 | 92134 |
| 1729723200 | 10.48 | 0.05 | 0.48 | 10.49 | 10.545 | 10.3601 | 16388 |
| 1729636800 | 10.43 | -0.04 | -0.38 | 10.42 | 10.45 | 10.3 | 79228 |
| 1729550400 | 10.47 | -0.13 | -1.23 | 10.5 | 10.73 | 10.34 | 38873 |
| 1729291200 | 10.6 | -0.04 | -0.38 | 10.68 | 10.9 | 10.56 | 31443 |
| 1729204800 | 10.64 | -0.1 | -0.93 | 10.69 | 10.73 | 10.58 | 36474 |
| 1729118400 | 10.74 | 0 | 0.00 | 10.67 | 10.87 | 10.65 | 33790 |
| 1729032000 | 10.74 | 0.03 | 0.28 | 10.69 | 10.89 | 10.655 | 26866 |
| 1728945600 | 10.71 | -0.08 | -0.74 | 10.81 | 10.91 | 10.71 | 29897 |
| 1728686400 | 10.79 | 0.05 | 0.47 | 10.7 | 10.87 | 10.635 | 36914 |
| 1728600000 | 10.74 | 0 | 0.00 | 10.75 | 10.88 | 10.7 | 30274 |
| 1728513600 | 10.74 | 0.22 | 2.09 | 10.51 | 10.77 | 10.5 | 79804 |
| 1728427200 | 10.52 | 0.07 | 0.67 | 10.43 | 10.75 | 10.43 | 59584 |
| 1728340800 | 10.45 | -0.22 | -2.06 | 10.68 | 10.6999 | 10.3301 | 52511 |
| 1728081600 | 10.67 | 0.23 | 2.20 | 10.54 | 10.71 | 10.44 | 41527 |
| 1727995200 | 10.44 | -0.04 | -0.38 | 10.38 | 10.604 | 10.31 | 43893 |
| 1727908800 | 10.48 | 0.11 | 1.06 | 10.34 | 10.55 | 10.34 | 68499 |
| 1727822400 | 10.37 | 0.2 | 1.97 | 10.14 | 10.5 | 10 | 106933 |
| 1727736000 | 10.17 | -0.25 | -2.40 | 10.32 | 10.38 | 10.1352 | 64990 |
| 1727476800 | 10.42 | -0.1 | -0.95 | 10.46 | 10.67 | 10.37 | 47130 |
| 1727390400 | 10.52 | -0.07 | -0.66 | 10.61 | 10.72 | 10.4 | 49994 |
| 1727304000 | 10.59 | -0.05 | -0.47 | 10.65 | 10.7 | 10.57 | 26956 |
| 1727217600 | 10.64 | -0.07 | -0.65 | 10.66 | 10.7686 | 10.57 | 50399 |
| 1727131200 | 10.71 | 0.05 | 0.47 | 10.72 | 10.82 | 10.6 | 39806 |
| 1726872000 | 10.66 | -0.31 | -2.83 | 10.89 | 11 | 10.59 | 131944 |
| 1726785600 | 10.97 | -0.15 | -1.35 | 11.22 | 11.22 | 10.94 | 32345 |
| 1726699200 | 11.12 | -0.02 | -0.18 | 11.15 | 11.3 | 11.12 | 49625 |
| 1726612800 | 11.14 | 0.03 | 0.27 | 11.18 | 11.2932 | 11.06 | 51805 |
| 1726526400 | 11.11 | 0.02 | 0.18 | 11.15 | 11.25 | 11.08 | 44792 |
| 1726267200 | 11.09 | 0 | 0.00 | 11.19 | 11.3 | 11.04 | 55350 |
| 1726180800 | 11.09 | 0.1 | 0.91 | 11.07 | 11.16 | 10.875 | 27909 |
| 1726094400 | 10.99 | -0.05 | -0.45 | 10.92 | 11 | 10.751 | 72837 |
| 1726008000 | 11.04 | -0.29 | -2.56 | 11.25 | 11.47 | 10.99 | 84633 |
| 1725921600 | 11.33 | -0.13 | -1.13 | 11.41 | 11.57 | 11.23 | 72153 |
| 1725662400 | 11.46 | -0.28 | -2.39 | 11.77 | 11.89 | 11.43 | 66746 |
| 1725576000 | 11.74 | -0.11 | -0.93 | 11.9 | 11.9 | 11.68 | 74616 |
| 1725489600 | 11.85 | 0.07 | 0.59 | 11.88 | 12.1114 | 11.72 | 104019 |
| 1725403200 | 11.78 | -0.16 | -1.34 | 11.98 | 12.07 | 11.64 | 117559 |
| 1725057600 | 11.94 | -0.06 | -0.50 | 11.95 | 12.07 | 11.67 | 164513 |
| 1724971200 | 12 | 0.04 | 0.33 | 12.09 | 12.1 | 11.91 | 89120 |
| 1724884800 | 11.96 | -0.14 | -1.16 | 12 | 12.16 | 11.9 | 59018 |
| 1724798400 | 12.1 | 0.07 | 0.58 | 12.02 | 12.35 | 12.01 | 96089 |
| 1724712000 | 12.03 | 0.36 | 3.08 | 11.64 | 12.03 | 11.63 | 64273 |
| 1724452800 | 11.67 | 0.27 | 2.37 | 11.5 | 11.98 | 11.44 | 94914 |
| 1724366400 | 11.4 | 0.29 | 2.61 | 11.11 | 11.43 | 11.11 | 72062 |
| 1724280000 | 11.11 | -0.09 | -0.80 | 11.2 | 11.2099 | 11.07 | 55489 |
| 1724193600 | 11.2 | -0.18 | -1.58 | 11.42 | 11.46 | 11.15 | 65024 |
| 1724107200 | 11.38 | 0.34 | 3.08 | 11.02 | 11.47 | 11.02 | 87043 |
| 1723848000 | 11.04 | 0.43 | 4.05 | 10.6 | 11.06 | 10.5 | 124559 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
