Skip to main content
HGTY logo

Hagerty, Inc.

HGTYNYSEFinancialsInsurance - Property & Casualty

$15.30Today:- (-)1Y +35.04%

As of Oct 16, 2026 close

Market cap
$1.56B
P/E (TTM)
61.17
Forward P/E
124.85
Dividend yield
-
52-week range
$9.36$15.24
Volume (live)
-
Avg. volume (3M)
609.87K

Hagerty (HGTY) Historical Stock Prices

Analyze Hagerty (HGTY) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Hagerty (HGTY) Interactive Price Chart

Interactive historical price chart showing Hagerty stock price movements and trends across multiple time periods.

Loading chart...

HGTY Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
HGTY historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202615.3515.5315.2815.3015.30357.32K
Oct 15, 202615.0215.3515.0015.3015.30237.84K
Oct 14, 202614.8615.1014.3114.8914.89283.78K
Oct 13, 202614.6815.2414.5714.9914.99572.62K
Oct 12, 202614.3314.5614.1514.5614.56174.17K
Oct 9, 202614.2014.3614.0014.2114.21219.47K
Oct 8, 202613.9214.2613.5714.2014.20306.95K
Oct 7, 202613.8313.9813.7113.9313.93766.65K
Oct 6, 202613.8113.9913.6813.8313.83348.42K
Oct 5, 202613.6113.9813.5813.7513.75371.36K
Oct 2, 202613.5313.8613.4513.6113.61709.64K
Oct 1, 202613.5313.6213.2013.4613.46519.76K
Sep 30, 202613.5513.6113.3813.4613.46446.69K
Sep 29, 202613.4913.5813.3513.5513.55352.36K
Sep 28, 202613.4513.6013.1813.5313.53480.36K
Sep 25, 202613.6713.7913.3613.5913.59300.62K
Sep 24, 202613.7813.8413.5513.5813.58282.84K
Sep 23, 202613.4513.7613.3013.7013.70204.19K
Sep 22, 202613.5913.6513.2713.5513.55292.87K
Sep 21, 202614.0014.0413.5813.5913.59265.80K
Sep 18, 202613.8813.9813.8113.9413.94879.07K
Sep 17, 202613.8613.9913.7313.8713.87250.73K
Sep 16, 202614.1314.1713.7913.9013.90306.57K
Sep 15, 202613.8514.0913.8414.0214.02339.97K
Sep 14, 202613.5713.9513.5613.9313.93566.88K
Sep 11, 202613.7313.7313.0313.5513.55572.07K
Sep 10, 202612.1213.4912.0113.4913.497.48M
Sep 9, 202613.4313.4313.1113.2613.26136.26K
Sep 8, 202613.4913.8413.2813.3713.37168.74K
Sep 4, 202613.3113.6113.1913.5513.55106.65K
Sep 3, 202613.2013.9013.0113.4613.46112.64K
Sep 2, 202613.1113.3813.0713.2313.2380.49K
Sep 1, 202613.3313.4813.0713.1213.12169.88K
Aug 31, 202613.3513.7313.0213.3013.30159.36K
Aug 28, 202613.3113.9313.2013.4213.42154.09K
Aug 27, 202613.3013.5413.1013.3213.3283.48K
Aug 26, 202613.3313.6213.2513.3713.37123.16K
Aug 25, 202613.4113.4513.1113.4313.4380.03K
Aug 24, 202613.1413.4613.0113.4013.40144.98K
Aug 21, 202612.9113.1212.7213.0813.0896.62K
Aug 20, 202612.8012.9812.7312.8112.81164.66K
Aug 19, 202612.9013.0112.7012.9012.9095.75K
Aug 18, 202612.9012.9812.7112.8112.81165.78K
Aug 17, 202612.8613.1312.8112.8612.86131.00K
Aug 14, 202612.9813.0412.7612.9712.9788.42K
Aug 13, 202612.8013.0912.7212.9512.95217.27K
Aug 12, 202612.8613.0412.6412.7512.75102.92K
Aug 11, 202613.2213.4012.7212.7812.78201.56K
Aug 10, 202613.5413.5713.0513.1213.12224.82K
Aug 7, 202613.4913.9413.3913.6113.61241.24K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.