Australia markets closed

Hagerty, Inc. (HGTY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
8.76-0.05 (-0.57%)
At close: 04:00PM EDT
8.76 0.00 (0.00%)
After hours: 04:04PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20248.798.928.748.768.7625,400
25 Apr 20248.929.048.808.818.8132,400
24 Apr 20249.009.068.868.928.9233,800
23 Apr 20248.829.148.759.069.0667,900
22 Apr 20248.939.008.738.788.7824,800
19 Apr 20248.628.958.528.858.8557,700
18 Apr 20248.588.708.548.708.7030,300
17 Apr 20248.928.928.618.628.6249,000
16 Apr 20248.979.008.828.918.9139,700
15 Apr 20248.489.088.378.938.93147,400
12 Apr 20248.658.658.308.448.4465,300
11 Apr 20248.558.728.478.508.5066,700
10 Apr 20248.928.928.638.658.6567,400
09 Apr 20249.009.078.879.029.0220,600
08 Apr 20248.929.158.809.079.0742,900
05 Apr 20248.898.958.828.888.8820,400
04 Apr 20249.009.048.868.948.9423,300
03 Apr 20249.009.058.848.938.9337,100
02 Apr 20249.129.178.929.009.0036,500
01 Apr 20249.249.249.059.139.1336,300
28 Mar 20249.129.369.129.159.1562,000
27 Mar 20249.009.188.919.189.1834,500
26 Mar 20249.009.138.859.009.0054,200
25 Mar 20249.009.008.908.978.9733,800
22 Mar 20248.789.008.748.948.94153,500
21 Mar 20248.939.008.838.838.8350,800
20 Mar 20248.878.988.818.958.9528,100
19 Mar 20248.748.978.718.858.8539,900
18 Mar 20248.468.778.468.738.7359,100
15 Mar 20248.648.958.468.478.4765,100
14 Mar 20249.009.008.648.698.69106,200
13 Mar 20248.879.008.849.009.0065,300
12 Mar 20249.009.008.838.878.8764,600
11 Mar 20249.009.008.898.978.9771,200
08 Mar 20249.009.008.948.988.9834,400
07 Mar 20248.779.008.779.009.0073,700
06 Mar 20248.768.828.728.798.7930,100
05 Mar 20248.778.818.738.778.7722,000
04 Mar 20248.618.798.588.748.74104,000
01 Mar 20248.598.768.578.698.6932,400
29 Feb 20248.868.888.578.598.5942,600
28 Feb 20248.658.878.658.778.7741,200
27 Feb 20248.438.758.438.728.7285,700
26 Feb 20248.388.478.278.438.4368,300
23 Feb 20248.428.448.338.398.3929,500
22 Feb 20248.418.478.318.428.4242,700
21 Feb 20248.328.418.318.338.3335,700
20 Feb 20248.308.478.308.388.3828,800
16 Feb 20248.398.518.378.378.3727,800
15 Feb 20248.318.478.288.428.4229,200
14 Feb 20248.148.318.128.318.3116,900
13 Feb 20248.298.298.118.138.1329,400
12 Feb 20248.388.508.378.388.3836,700
09 Feb 20248.228.428.218.428.4237,500
08 Feb 20248.098.308.098.248.2424,300
07 Feb 20248.108.178.058.148.1445,200
06 Feb 20248.098.158.018.058.0514,400
05 Feb 20247.978.157.878.018.0146,600
02 Feb 20247.958.047.908.048.0446,900
01 Feb 20248.058.087.987.987.9824,600
31 Jan 20248.248.248.038.058.0571,700
30 Jan 20248.068.258.058.238.2347,400
29 Jan 20248.068.167.988.148.1447,300
26 Jan 20247.958.217.828.048.04206,900
25 Jan 20247.897.957.837.907.9029,400
24 Jan 20247.907.947.827.867.8662,000
23 Jan 20247.978.107.907.937.9337,400
22 Jan 20247.908.157.827.937.93118,600
19 Jan 20247.777.957.687.957.95147,300
18 Jan 20247.797.937.727.817.8142,100
17 Jan 20247.888.167.747.797.79124,700
16 Jan 20247.817.987.817.987.9845,700
12 Jan 20247.867.997.817.867.8641,300
11 Jan 20247.918.007.907.907.9078,900
10 Jan 20248.038.057.918.028.0239,700
09 Jan 20248.008.067.877.957.9567,400
08 Jan 20247.918.037.838.018.0197,400
05 Jan 20247.777.947.687.747.7476,400
04 Jan 20247.768.007.757.837.8372,600
03 Jan 20247.837.937.797.857.8529,000
02 Jan 20247.777.887.757.877.8746,400
29 Dec 20237.857.897.717.807.8091,800
28 Dec 20237.827.937.777.937.9335,400
27 Dec 20237.898.007.757.877.8766,500
26 Dec 20238.008.007.867.997.9943,100
22 Dec 20238.078.127.858.008.0053,000
21 Dec 20238.088.117.958.008.0053,300
20 Dec 20238.208.368.058.068.0666,000
19 Dec 20238.008.347.928.308.30139,700
18 Dec 20238.058.057.807.987.9897,000
15 Dec 20237.928.107.788.068.06108,500
14 Dec 20238.098.147.877.977.9785,500
13 Dec 20238.338.338.138.148.1471,800
12 Dec 20238.608.608.298.388.3836,400
11 Dec 20238.478.678.408.558.5531,600
08 Dec 20238.608.718.348.498.4977,500
07 Dec 20238.728.878.528.648.6427,500
06 Dec 20238.748.888.578.628.6232,900
05 Dec 20238.498.928.498.748.74416,600
04 Dec 20238.488.738.478.558.5541,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...