NYSE:HGTY
Hagerty, Inc. Stock Price (Quote)
$9.04
+0.120 (+1.35%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 HGTY stock ended at $9.04. This is 1.35% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 2.70% from a day low at $8.90 to a day high of $9.14. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| May 06, 2024 | $8.92 | $9.14 | $8.90 | $9.04 | 44 145 |
| May 03, 2024 | $8.86 | $9.00 | $8.86 | $8.92 | 22 542 |
| May 02, 2024 | $8.90 | $8.99 | $8.81 | $8.95 | 14 109 |
| May 01, 2024 | $8.95 | $8.99 | $8.75 | $8.89 | 17 205 |
| Apr 30, 2024 | $8.78 | $8.98 | $8.72 | $8.95 | 27 238 |
| Apr 29, 2024 | $8.83 | $8.94 | $8.65 | $8.73 | 19 444 |
| Apr 26, 2024 | $8.79 | $8.92 | $8.74 | $8.76 | 24 757 |
| Apr 25, 2024 | $8.92 | $9.04 | $8.80 | $8.81 | 31 621 |
| Apr 24, 2024 | $9.00 | $9.06 | $8.86 | $8.92 | 33 583 |
| Apr 23, 2024 | $8.83 | $9.12 | $8.80 | $9.06 | 67 913 |
| Apr 22, 2024 | $8.93 | $9.00 | $8.73 | $8.78 | 24 633 |
| Apr 19, 2024 | $8.62 | $8.89 | $8.52 | $8.85 | 41 882 |
| Apr 18, 2024 | $8.58 | $8.70 | $8.54 | $8.70 | 30 207 |
| Apr 17, 2024 | $8.92 | $8.92 | $8.61 | $8.62 | 48 311 |
| Apr 16, 2024 | $8.97 | $9.00 | $8.82 | $8.91 | 39 081 |
| Apr 15, 2024 | $8.48 | $9.07 | $8.37 | $8.93 | 145 758 |
| Apr 12, 2024 | $8.65 | $8.65 | $8.30 | $8.44 | 64 857 |
| Apr 11, 2024 | $8.55 | $8.72 | $8.47 | $8.50 | 66 247 |
| Apr 10, 2024 | $8.92 | $8.92 | $8.63 | $8.65 | 67 417 |
| Apr 09, 2024 | $9.00 | $9.07 | $8.87 | $9.02 | 19 139 |
| Apr 08, 2024 | $8.92 | $9.15 | $8.80 | $9.07 | 41 907 |
| Apr 05, 2024 | $8.89 | $8.95 | $8.82 | $8.88 | 20 396 |
| Apr 04, 2024 | $9.00 | $9.04 | $8.86 | $8.94 | 20 984 |
| Apr 03, 2024 | $9.00 | $9.05 | $8.84 | $8.93 | 34 213 |
| Apr 02, 2024 | $9.12 | $9.17 | $8.94 | $9.00 | 30 684 |
