MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
HGTY — Hagerty, Inc.
NYSEHagerty, Inc.
$13.61
+0.15(+1.11%)
- O
- 13.53
- H
- 13.86
- L
- 13.45
- V
- 709.41K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$13.61
Period Return+59%
Period High$14.17
Period Low$8.39
Avg Daily Volume176.3K
Total Trading Days365
HGTY — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $13.53 | $13.86 | $13.45 | $13.61 | +$0.15 | +1.11% | 709,410 | $13.65 | $13.45 $13.86 |
| Oct 1, 2026 | $13.53 | $13.62 | $13.20 | $13.46 | +$0.00 | +0.00% | 597,603 | $13.43 | $13.20 $13.62 |
| Sep 30, 2026 | $13.55 | $13.61 | $13.38 | $13.46 | $-0.09 | -0.66% | 447,257 | $13.46 | $13.38 $13.61 |
| Sep 29, 2026 | $13.49 | $13.58 | $13.35 | $13.55 | +$0.02 | +0.15% | 352,360 | $13.53 | $13.35 $13.58 |
| Sep 28, 2026 | $13.45 | $13.60 | $13.18 | $13.53 | $-0.06 | -0.44% | 480,358 | $13.48 | $13.18 $13.60 |
| Sep 25, 2026 | $13.67 | $13.79 | $13.36 | $13.59 | +$0.01 | +0.07% | 300,617 | $13.57 | $13.36 $13.79 |
| Sep 24, 2026 | $13.78 | $13.84 | $13.55 | $13.58 | $-0.12 | -0.88% | 282,869 | $13.64 | $13.55 $13.84 |
| Sep 23, 2026 | $13.45 | $13.76 | $13.30 | $13.70 | +$0.15 | +1.11% | 205,191 | $13.65 | $13.30 $13.76 |
| Sep 22, 2026 | $13.59 | $13.65 | $13.27 | $13.55 | $-0.04 | -0.29% | 292,872 | $13.51 | $13.27 $13.65 |
| Sep 21, 2026 | $14.00 | $14.04 | $13.58 | $13.59 | $-0.35 | -2.51% | 265,804 | $13.69 | $13.58 $14.04 |
| Sep 18, 2026 | $13.88 | $13.98 | $13.82 | $13.94 | +$0.07 | +0.50% | 900,342 | $13.93 | $13.82 $13.98 |
| Sep 17, 2026 | $13.86 | $13.99 | $13.73 | $13.87 | $-0.03 | -0.22% | 251,106 | $13.85 | $13.73 $13.99 |
| Sep 16, 2026 | $14.13 | $14.17 | $13.79 | $13.90 | $-0.12 | -0.86% | 306,661 | $13.97 | $13.79 $14.17 |
| Sep 15, 2026 | $13.85 | $14.09 | $13.84 | $14.02 | +$0.09 | +0.65% | 339,968 | $13.98 | $13.84 $14.09 |
| Sep 14, 2026 | $13.57 | $13.95 | $13.56 | $13.93 | +$0.38 | +2.80% | 566,875 | $13.83 | $13.56 $13.95 |
| Sep 11, 2026 | $13.73 | $13.73 | $13.03 | $13.55 | +$0.06 | +0.44% | 572,302 | $13.41 | $13.03 $13.73 |
| Sep 10, 2026 | $12.12 | $13.49 | $12.01 | $13.49 | +$0.23 | +1.73% | 7,475,486 | $12.92 | $12.01 $13.49 |
| Sep 9, 2026 | $13.43 | $13.43 | $13.11 | $13.26 | $-0.11 | -0.82% | 160,888 | $13.13 | $13.11 $13.43 |
| Sep 8, 2026 | $13.49 | $13.84 | $13.28 | $13.37 | $-0.18 | -1.33% | 169,056 | $13.43 | $13.28 $13.84 |
| Sep 4, 2026 | $13.31 | $13.61 | $13.19 | $13.55 | +$0.09 | +0.67% | 106,649 | $13.47 | $13.19 $13.61 |
| Sep 3, 2026 | $13.20 | $13.90 | $13.01 | $13.46 | +$0.23 | +1.74% | 112,635 | $13.50 | $13.01 $13.90 |
| Sep 2, 2026 | $13.11 | $13.38 | $13.07 | $13.23 | +$0.11 | +0.84% | 80,490 | $13.23 | $13.07 $13.38 |
| Sep 1, 2026 | $13.33 | $13.48 | $13.07 | $13.12 | $-0.18 | -1.35% | 169,885 | $13.25 | $13.07 $13.48 |
| Aug 31, 2026 | $13.35 | $13.73 | $13.02 | $13.30 | $-0.12 | -0.89% | 162,813 | $13.24 | $13.02 $13.73 |
| Aug 28, 2026 | $13.31 | $13.93 | $13.20 | $13.42 | +$0.10 | +0.75% | 154,095 | $13.44 | $13.20 $13.93 |
| Aug 27, 2026 | $13.30 | $13.54 | $13.10 | $13.32 | $-0.05 | -0.37% | 85,243 | $13.30 | $13.10 $13.54 |
| Aug 26, 2026 | $13.33 | $13.62 | $13.25 | $13.37 | $-0.06 | -0.45% | 123,165 | $13.37 | $13.25 $13.62 |
| Aug 25, 2026 | $13.41 | $13.45 | $13.11 | $13.43 | +$0.03 | +0.22% | 80,031 | $13.29 | $13.11 $13.45 |
| Aug 24, 2026 | $13.14 | $13.46 | $13.01 | $13.40 | +$0.32 | +2.45% | 144,982 | $13.33 | $13.01 $13.46 |
| Aug 21, 2026 | $12.91 | $13.12 | $12.72 | $13.08 | +$0.27 | +2.11% | 96,624 | $13.03 | $12.72 $13.12 |