Hagerty Inc (HGTY) Historical Stock Data
8.92 ↓0.03 (-0.34%)
As of May 3, 2024, 3:48pm EST.
Historical Data
In the past 30 trading days, HGTY is up 0.03% a day on average. There have been 13 days where Hagerty Inc closed green and 17 days where HGTY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 8.86 | 8.92 | ↑$0.06 (0.68%) | 8.86 | 9.00 | 23.61K |
| 2024-05-02 | 8.90 | 8.95 | ↑$0.05 (0.56%) | 8.81 | 8.99 | 14.18K |
| 2024-05-01 | 8.95 | 8.89 | ↓$0.06 (-0.67%) | 8.75 | 8.99 | 17.84K |
| 2024-04-30 | 8.78 | 8.95 | ↑$0.17 (1.94%) | 8.72 | 8.98 | 40.62K |
| 2024-04-29 | 8.83 | 8.73 | ↓$0.10 (-1.13%) | 8.65 | 8.94 | 19.45K |
| 2024-04-26 | 8.79 | 8.76 | ↓$0.03 (-0.37%) | 8.74 | 8.92 | 25.43K |
| 2024-04-25 | 8.92 | 8.81 | ↓$0.11 (-1.23%) | 8.80 | 9.04 | 32.43K |
| 2024-04-24 | 9.00 | 8.92 | ↓$0.08 (-0.89%) | 8.86 | 9.06 | 33.79K |
| 2024-04-23 | 8.83 | 9.06 | ↑$0.24 (2.66%) | 8.75 | 9.14 | 67.91K |
| 2024-04-22 | 8.93 | 8.78 | ↓$0.15 (-1.68%) | 8.73 | 9.00 | 24.83K |
| 2024-04-19 | 8.62 | 8.85 | ↑$0.23 (2.67%) | 8.52 | 8.95 | 57.65K |
| 2024-04-18 | 8.58 | 8.70 | ↑$0.12 (1.40%) | 8.54 | 8.70 | 30.35K |
| 2024-04-17 | 8.92 | 8.62 | ↓$0.30 (-3.36%) | 8.61 | 8.92 | 49.01K |
| 2024-04-16 | 8.97 | 8.91 | ↓$0.06 (-0.67%) | 8.82 | 9.00 | 39.73K |
| 2024-04-15 | 8.48 | 8.93 | ↑$0.45 (5.31%) | 8.37 | 9.08 | 147.40K |
| 2024-04-12 | 8.65 | 8.44 | ↓$0.21 (-2.43%) | 8.30 | 8.65 | 65.26K |
| 2024-04-11 | 8.55 | 8.50 | ↓$0.05 (-0.60%) | 8.47 | 8.72 | 66.67K |
| 2024-04-10 | 8.92 | 8.65 | ↓$0.27 (-3.03%) | 8.63 | 8.92 | 67.42K |
| 2024-04-09 | 9.00 | 9.02 | ↑$0.02 (0.22%) | 8.87 | 9.07 | 20.57K |
| 2024-04-08 | 8.92 | 9.07 | ↑$0.15 (1.68%) | 8.80 | 9.15 | 42.86K |
| 2024-04-05 | 8.89 | 8.88 | ↓$0.01 (-0.11%) | 8.82 | 8.95 | 20.41K |
| 2024-04-04 | 9.00 | 8.94 | ↓$0.06 (-0.67%) | 8.86 | 9.04 | 23.25K |
| 2024-04-03 | 9.00 | 8.93 | ↓$0.07 (-0.78%) | 8.84 | 9.05 | 37.08K |
| 2024-04-02 | 9.12 | 9.00 | ↓$0.12 (-1.32%) | 8.92 | 9.17 | 36.46K |
| 2024-04-01 | 9.24 | 9.13 | ↓$0.11 (-1.19%) | 9.05 | 9.24 | 36.29K |
| 2024-03-28 | 9.12 | 9.15 | ↑$0.03 (0.33%) | 9.12 | 9.37 | 62.02K |
| 2024-03-27 | 9.00 | 9.18 | ↑$0.18 (2.00%) | 8.91 | 9.18 | 34.50K |
| 2024-03-26 | 9.00 | 9.00 | ↑$0.00 (0.00%) | 8.85 | 9.13 | 54.18K |
| 2024-03-25 | 9.00 | 8.97 | ↓$0.03 (-0.33%) | 8.91 | 9.00 | 33.82K |
| 2024-03-22 | 8.78 | 8.94 | ↑$0.16 (1.82%) | 8.74 | 9.00 | 153.47K |
Create an account or log in to view more rows.
$HGTY Pamp it higher...
$HGTY we need those buyers and volume.
$HGTY gonna take my L with this one
$HGTY why spike ?
$HGTY shaking weak hands that’s all
$HGTY It's happening!
$HGTY let’s go!! Squeeze time
$HGTY buy and hodl friends. we may be early
but we are not wrong. very soon.
$HGTY holy fuck
$HGTY called it