Hagerty Stock Price History
NYSE: HGTYFinancial ServicesInsurance - Property & CasualtyUSD
14.21+0.01 (+0.07%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
HGTY price history at a glance
The price history for Hagerty (HGTY) on this page begins on May 31, 2021, when the stock closed at $9.77; it most recently closed at $14.21 on October 5, 2026. The highest price in this record is $19.97, reached on December 13, 2021; the latest close is 28.8% below that peak. Across the 4 complete calendar years in the table, HGTY finished higher in 2 and lower in 2. Its best year was 2025 (+34.6%) and its worst was 2022 (-40.7%).
Over roughly 5 years the share price changed +45.4%, a 7.3% compound annual price return (excluding dividends). In the last 12 months alone, HGTY has gained 21.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $19.97
- Date of high
- Dec 13, 2021
- Low since 2021
- $7.23
- Date of low
- May 9, 2022
- 52-week high
- $14.36
- 52-week low
- $9.36
- IPO year
- 2021
- Last close
- $14.21
HGTY returns
1 week
+4.41%
1 month
+7.16%
3 months
+16.19%
6 months
+27.79%
Year to date
+5.73%
1 year
+21.56%
3 years
+80.10%
5 years
+41.53%
HGTY price return, excluding dividends.
HGTY annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 14.21 | +8.06% |
| 2025 | 13.15 | +34.60% |
| 2024 | 9.77 | +25.26% |
| 2023 | 7.80 | -7.25% |
| 2022 | 8.41 | -40.69% |
| 2021* | 14.18 | +45.14% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
HGTY daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 14.20 | 14.36 | 14.00 | 14.21 | +0.07% | |
| 13.92 | 14.26 | 13.59 | 14.20 | +1.94% | |
| 13.83 | 13.99 | 13.71 | 13.93 | +0.72% | |
| 13.81 | 14.00 | 13.68 | 13.83 | +0.58% | |
| 13.61 | 13.98 | 13.58 | 13.75 | +1.03% | |
| 13.53 | 13.86 | 13.45 | 13.61 | +1.11% | |
| 13.53 | 13.62 | 13.20 | 13.46 | 0.00% | |
| 13.55 | 13.61 | 13.38 | 13.46 | -0.66% | |
| 13.49 | 13.58 | 13.35 | 13.55 | +0.15% | |
| 13.45 | 13.60 | 13.18 | 13.53 | -0.44% | |
| 13.67 | 13.79 | 13.36 | 13.59 | +0.07% | |
| 13.78 | 13.84 | 13.55 | 13.58 | -0.88% | |
| 13.45 | 13.76 | 13.30 | 13.70 | +1.11% | |
| 13.59 | 13.65 | 13.27 | 13.55 | -0.29% | |
| 14.00 | 14.04 | 13.58 | 13.59 | -2.51% | |
| 13.88 | 13.98 | 13.82 | 13.94 | +0.50% | |
| 13.86 | 13.99 | 13.73 | 13.87 | -0.22% | |
| 14.13 | 14.17 | 13.79 | 13.90 | -0.86% | |
| 13.85 | 14.09 | 13.84 | 14.02 | +0.65% | |
| 13.57 | 13.95 | 13.56 | 13.93 | +2.80% | |
| 13.73 | 13.73 | 13.03 | 13.55 | +0.44% | |
| 12.12 | 13.49 | 12.01 | 13.49 | +1.73% | |
| 13.43 | 13.43 | 13.11 | 13.26 | -0.82% | |
| 13.49 | 13.84 | 13.28 | 13.37 | -1.33% | |
| 13.31 | 13.61 | 13.19 | 13.55 | +0.67% | |
| 13.20 | 13.90 | 13.01 | 13.46 | +1.74% | |
| 13.11 | 13.38 | 13.07 | 13.23 | +0.84% | |
| 13.33 | 13.48 | 13.07 | 13.12 | -1.35% | |
| 13.35 | 13.73 | 13.02 | 13.30 | -0.89% | |
| 13.31 | 13.93 | 13.20 | 13.42 | +0.75% | |
| 13.30 | 13.54 | 13.10 | 13.32 | -0.37% | |
| 13.33 | 13.62 | 13.25 | 13.37 | -0.45% | |
| 13.41 | 13.45 | 13.11 | 13.43 | +0.22% | |
| 13.14 | 13.46 | 13.01 | 13.40 | +2.45% | |
| 12.91 | 13.12 | 12.72 | 13.08 | +2.11% | |
| 12.80 | 12.98 | 12.73 | 12.81 | -0.70% | |
| 12.90 | 13.01 | 12.70 | 12.90 | +0.70% | |
| 12.90 | 12.99 | 12.71 | 12.81 | -0.39% | |
| 12.86 | 13.14 | 12.81 | 12.86 | -0.85% | |
| 12.98 | 13.04 | 12.76 | 12.97 | +0.15% | |
| 12.80 | 13.09 | 12.73 | 12.95 | +1.57% | |
| 12.86 | 13.04 | 12.64 | 12.75 | -0.23% | |
| 13.22 | 13.40 | 12.72 | 12.78 | -2.59% | |
| 13.54 | 13.58 | 13.05 | 13.12 | -3.60% | |
| 13.49 | 13.94 | 13.39 | 13.61 | +0.89% | |
| 13.62 | 13.86 | 13.04 | 13.49 | -0.22% | |
| 12.66 | 13.97 | 12.65 | 13.52 | +15.36% | |
| 11.54 | 11.79 | 11.40 | 11.72 | +1.47% | |
| 11.59 | 11.72 | 11.40 | 11.55 | +0.17% | |
| 11.56 | 11.61 | 11.34 | 11.53 | +0.09% | |
| 11.81 | 11.81 | 11.33 | 11.52 | -2.70% | |
| 12.16 | 12.16 | 11.79 | 11.84 | -2.63% | |
| 11.87 | 12.20 | 11.84 | 12.16 | +2.88% | |
| 11.75 | 11.97 | 11.75 | 11.82 | +1.20% | |
| 11.62 | 11.87 | 11.55 | 11.68 | +1.13% | |
| 11.39 | 11.59 | 11.25 | 11.55 | +0.79% | |
| 11.64 | 11.64 | 11.25 | 11.46 | -2.22% | |
| 11.90 | 11.90 | 11.51 | 11.72 | -1.51% | |
| 11.92 | 12.02 | 11.85 | 11.90 | -1.00% | |
| 11.94 | 12.10 | 11.81 | 12.02 | +0.59% | |
| 11.76 | 12.04 | 11.67 | 11.95 | +2.05% | |
| 12.19 | 12.19 | 11.57 | 11.71 | -4.41% | |
| 12.36 | 12.48 | 12.22 | 12.25 | -1.76% | |
| 12.33 | 12.58 | 12.18 | 12.47 | +1.96% | |
| 12.38 | 12.38 | 12.14 | 12.23 | -0.41% | |
| 12.22 | 12.28 | 12.01 | 12.28 | +1.40% | |
| 12.15 | 12.31 | 11.97 | 12.11 | -0.33% | |
| 12.41 | 12.50 | 12.08 | 12.15 | -0.82% | |
| 12.37 | 12.41 | 12.04 | 12.25 | -1.13% | |
| 12.22 | 12.41 | 11.53 | 12.39 | +2.74% | |
| 11.95 | 12.23 | 11.88 | 12.06 | +1.17% | |
| 11.73 | 12.03 | 11.70 | 11.92 | +1.36% | |
| 11.80 | 11.82 | 11.66 | 11.76 | 0.00% | |
| 11.18 | 11.78 | 11.18 | 11.76 | +5.85% | |
| 11.43 | 11.62 | 11.11 | 11.11 | -3.22% | |
| 11.23 | 11.51 | 11.22 | 11.48 | +2.23% | |
| 10.98 | 11.26 | 10.81 | 11.23 | +3.60% | |
| 10.89 | 11.19 | 10.83 | 10.84 | -0.28% | |
| 10.88 | 11.00 | 10.71 | 10.87 | +0.37% | |
| 11.04 | 11.19 | 10.81 | 10.83 | -2.34% | |
| 10.77 | 11.19 | 10.64 | 11.09 | +3.74% | |
| 10.88 | 11.20 | 10.61 | 10.69 | -1.38% | |
| 11.01 | 11.07 | 10.61 | 10.84 | -0.46% | |
| 10.91 | 11.11 | 10.83 | 10.89 | +0.65% | |
| 10.63 | 11.11 | 10.50 | 10.82 | +1.88% | |
| 10.29 | 10.66 | 10.29 | 10.62 | +3.81% | |
| 10.35 | 10.57 | 10.23 | 10.23 | -2.11% | |
| 10.19 | 10.48 | 10.13 | 10.45 | +2.85% | |
| 10.11 | 10.36 | 10.05 | 10.16 | +0.69% | |
| 10.27 | 10.27 | 9.98 | 10.09 | -2.89% | |
| 10.24 | 10.39 | 10.07 | 10.39 | +0.97% | |
| 10.32 | 10.50 | 10.09 | 10.29 | +0.68% | |
| 10.27 | 10.54 | 10.01 | 10.22 | +0.49% | |
| 10.12 | 10.30 | 10.05 | 10.17 | +0.20% | |
| 10.40 | 10.50 | 10.04 | 10.15 | -1.93% | |
| 10.65 | 10.86 | 10.33 | 10.35 | -3.27% | |
| 10.82 | 10.87 | 10.55 | 10.70 | -2.28% | |
| 11.01 | 11.03 | 10.76 | 10.95 | -0.90% | |
| 11.17 | 11.24 | 11.00 | 11.05 | 0.00% | |
| 11.01 | 11.11 | 10.88 | 11.05 | +0.55% | |
| 10.40 | 11.00 | 10.39 | 10.99 | +5.27% | |
| 10.37 | 10.58 | 10.33 | 10.44 | +0.97% | |
| 10.18 | 10.39 | 10.07 | 10.34 | +0.58% | |
| 10.02 | 10.29 | 9.88 | 10.28 | +2.90% | |
| 10.08 | 10.08 | 9.85 | 9.99 | -0.60% | |
| 10.01 | 10.25 | 9.71 | 10.05 | -0.10% | |
| 10.23 | 10.30 | 9.71 | 10.06 | -2.33% | |
| 9.92 | 10.74 | 9.69 | 10.30 | +2.28% | |
| 10.21 | 10.55 | 9.95 | 10.07 | -2.14% | |
| 10.16 | 10.40 | 10.05 | 10.29 | +2.18% | |
| 10.37 | 10.48 | 10.06 | 10.07 | -2.61% | |
| 10.21 | 10.42 | 10.14 | 10.34 | +1.77% | |
| 10.18 | 10.25 | 10.05 | 10.16 | +0.79% | |
| 10.62 | 10.63 | 10.03 | 10.08 | -5.53% | |
| 10.83 | 11.00 | 10.59 | 10.67 | -0.47% | |
| 10.62 | 10.86 | 10.62 | 10.72 | +0.19% | |
| 10.61 | 10.72 | 10.58 | 10.70 | +0.85% | |
| 10.51 | 10.67 | 10.39 | 10.61 | +0.95% | |
| 10.80 | 10.84 | 10.43 | 10.51 | -2.50% | |
| 10.83 | 10.95 | 10.71 | 10.78 | -0.74% | |
| 10.79 | 10.92 | 10.71 | 10.86 | +0.28% | |
| 10.60 | 10.99 | 10.60 | 10.83 | +2.85% | |
| 10.92 | 11.03 | 10.52 | 10.53 | -4.45% | |
| 10.85 | 11.11 | 10.80 | 11.02 | +0.92% | |
| 10.84 | 11.41 | 10.68 | 10.92 | +0.46% | |
| 11.07 | 11.23 | 10.87 | 10.87 | -2.25% | |
| 11.06 | 11.16 | 10.96 | 11.12 | +0.09% | |
| 11.22 | 11.25 | 10.99 | 11.11 | -2.20% | |
| 11.19 | 11.42 | 11.11 | 11.36 | +2.53% | |
| 11.04 | 11.21 | 10.92 | 11.08 | +0.18% | |
| 11.02 | 11.30 | 10.96 | 11.06 | +0.82% | |
| 10.56 | 11.12 | 10.30 | 10.97 | +2.91% | |
| 10.54 | 10.91 | 10.47 | 10.66 | +1.23% | |
| 10.54 | 10.60 | 10.33 | 10.53 | +0.48% | |
| 10.46 | 10.71 | 10.37 | 10.48 | +0.87% | |
| 10.73 | 10.77 | 10.39 | 10.39 | -2.35% | |
| 10.53 | 10.82 | 10.50 | 10.64 | -0.19% | |
| 10.54 | 10.66 | 10.48 | 10.66 | +0.95% | |
| 10.49 | 10.75 | 10.49 | 10.56 | 0.00% | |
| 10.54 | 10.83 | 10.39 | 10.56 | +0.67% | |
| 10.34 | 10.60 | 10.14 | 10.49 | +2.44% | |
| 10.30 | 10.61 | 10.22 | 10.24 | -1.06% | |
| 10.39 | 10.73 | 10.35 | 10.35 | -1.33% | |
| 10.41 | 10.83 | 10.38 | 10.49 | +1.35% | |
| 10.32 | 10.63 | 10.05 | 10.35 | +1.17% | |
| 9.91 | 10.41 | 9.91 | 10.23 | +4.49% | |
| 9.52 | 9.90 | 9.36 | 9.79 | +1.24% | |
| 9.65 | 9.96 | 9.53 | 9.67 | -0.21% | |
| 9.87 | 10.08 | 9.56 | 9.69 | -2.71% | |
| 10.10 | 10.11 | 9.64 | 9.96 | -2.73% | |
| 10.56 | 10.61 | 10.19 | 10.24 | -4.03% | |
| 11.21 | 11.21 | 10.65 | 10.67 | -1.39% | |
| 10.72 | 10.87 | 10.23 | 10.82 | +2.17% | |
| 10.78 | 10.92 | 10.40 | 10.59 | -3.55% | |
| 11.50 | 11.59 | 10.85 | 10.98 | -6.47% | |
| 11.90 | 11.90 | 11.45 | 11.74 | -2.89% | |
| 11.32 | 12.30 | 11.32 | 12.09 | +4.04% | |
| 11.44 | 11.80 | 11.41 | 11.62 | +2.02% | |
| 11.63 | 11.63 | 11.35 | 11.39 | -1.64% | |
| 11.70 | 11.73 | 11.51 | 11.58 | -1.53% | |
| 11.59 | 11.82 | 11.46 | 11.76 | +0.26% | |
| 11.86 | 11.97 | 11.59 | 11.73 | -1.76% | |
| 12.18 | 12.20 | 11.92 | 11.94 | -1.65% | |
| 12.03 | 12.20 | 11.89 | 12.14 | +0.66% | |
| 12.12 | 12.12 | 11.82 | 12.06 | +0.33% | |
| 11.95 | 12.28 | 11.66 | 12.02 | +1.43% | |
| 12.05 | 12.08 | 11.70 | 11.85 | -1.33% | |
| 11.98 | 12.13 | 11.90 | 12.01 | +0.08% | |
| 12.52 | 12.68 | 11.83 | 12.00 | -4.76% | |
| 12.70 | 12.89 | 12.58 | 12.60 | -0.24% | |
| 12.45 | 12.81 | 12.38 | 12.63 | +1.20% | |
| 12.93 | 12.93 | 12.31 | 12.48 | +0.81% | |
| 12.58 | 12.65 | 12.20 | 12.38 | -2.37% | |
| 12.70 | 12.91 | 12.56 | 12.68 | +0.56% | |
| 12.63 | 12.83 | 12.42 | 12.61 | +0.24% | |
| 12.56 | 12.67 | 12.35 | 12.58 | +0.72% | |
| 12.15 | 12.57 | 12.05 | 12.49 | +2.88% | |
| 12.47 | 12.80 | 12.05 | 12.14 | -2.88% | |
| 12.65 | 13.05 | 12.30 | 12.50 | -0.64% | |
| 12.81 | 12.97 | 12.50 | 12.58 | -1.80% | |
| 12.83 | 13.03 | 12.79 | 12.81 | +0.39% | |
| 12.70 | 12.92 | 12.53 | 12.76 | +0.87% | |
| 12.67 | 12.71 | 12.38 | 12.65 | -0.16% | |
| 12.76 | 12.80 | 12.58 | 12.67 | -0.78% | |
| 12.66 | 12.93 | 12.66 | 12.77 | +0.87% | |
| 12.67 | 12.85 | 12.50 | 12.66 | -0.24% | |
| 12.96 | 12.96 | 12.65 | 12.69 | -2.08% | |
| 13.07 | 13.07 | 12.63 | 12.96 | -0.77% | |
| 13.25 | 13.28 | 12.96 | 13.06 | -1.21% | |
| 13.02 | 13.23 | 13.01 | 13.22 | +1.07% | |
| 13.00 | 13.18 | 12.86 | 13.08 | +0.77% | |
| 12.70 | 12.98 | 12.50 | 12.98 | +2.12% | |
| 13.08 | 13.12 | 12.58 | 12.71 | -3.35% | |
| 13.50 | 13.59 | 13.03 | 13.15 | -2.16% | |
| 13.44 | 13.74 | 13.23 | 13.44 | +0.22% | |
| 13.60 | 13.87 | 13.29 | 13.41 | -1.40% | |
| 13.86 | 14.00 | 13.52 | 13.60 | -1.59% | |
| 13.55 | 13.90 | 13.45 | 13.82 | +1.92% | |
| 13.38 | 13.58 | 12.93 | 13.56 | +1.50% | |
| 13.57 | 13.61 | 13.35 | 13.36 | -1.47% | |
| 13.18 | 13.59 | 13.18 | 13.56 | +3.27% | |
| 13.03 | 13.19 | 12.93 | 13.13 | +0.77% | |
| 12.77 | 13.06 | 12.77 | 13.03 | +2.12% | |
| 12.86 | 12.96 | 12.71 | 12.76 | -1.16% | |
| 12.97 | 13.01 | 12.79 | 12.91 | -0.46% | |
| 13.10 | 13.16 | 12.58 | 12.97 | -0.15% | |
| 13.02 | 13.06 | 12.80 | 12.99 | +0.46% | |
| 12.50 | 13.06 | 12.38 | 12.93 | +1.65% | |
| 12.47 | 12.89 | 12.39 | 12.72 | +1.35% | |
| 12.47 | 12.60 | 12.35 | 12.55 | +1.21% | |
| 12.56 | 12.57 | 12.40 | 12.40 | -1.74% | |
| 12.70 | 12.77 | 12.57 | 12.62 | -0.94% | |
| 12.90 | 12.90 | 12.69 | 12.74 | -0.55% | |
| 12.95 | 12.97 | 12.79 | 12.81 | -1.46% | |
| 13.28 | 13.28 | 12.93 | 13.00 | -1.52% | |
| 13.29 | 13.49 | 13.17 | 13.20 | -1.20% | |
| 13.36 | 13.55 | 13.32 | 13.36 | -0.37% | |
| 13.27 | 13.55 | 13.27 | 13.41 | +0.15% | |
| 13.30 | 13.60 | 13.17 | 13.39 | +1.36% | |
| 13.28 | 13.43 | 13.10 | 13.21 | -0.90% | |
| 13.27 | 13.37 | 13.20 | 13.33 | +0.45% | |
| 13.35 | 13.52 | 13.08 | 13.27 | +0.08% | |
| 13.48 | 13.55 | 13.21 | 13.26 | -1.63% | |
| 13.38 | 13.63 | 13.14 | 13.48 | +0.75% | |
| 13.75 | 13.86 | 13.36 | 13.38 | -2.26% | |
| 13.64 | 13.76 | 13.41 | 13.69 | +0.22% | |
| 13.73 | 13.78 | 13.51 | 13.66 | -0.51% | |
| 13.20 | 13.80 | 13.04 | 13.73 | +3.94% | |
| 12.94 | 13.38 | 12.74 | 13.21 | +2.09% | |
| 12.46 | 13.06 | 12.27 | 12.94 | +4.10% | |
| 11.68 | 12.46 | 11.55 | 12.43 | +6.51% | |
| 11.46 | 11.81 | 11.46 | 11.67 | +2.55% | |
| 11.04 | 11.74 | 10.99 | 11.38 | +2.15% | |
| 11.91 | 12.12 | 10.98 | 11.14 | -1.33% | |
| 11.20 | 11.42 | 11.05 | 11.29 | +0.62% | |
| 11.24 | 11.37 | 11.11 | 11.22 | +0.27% | |
| 10.81 | 11.22 | 10.75 | 11.19 | +4.38% | |
| 10.97 | 10.99 | 10.68 | 10.72 | -3.07% | |
| 11.20 | 11.27 | 11.02 | 11.06 | -1.07% | |
| 11.06 | 11.25 | 10.95 | 11.18 | +1.08% | |
| 11.24 | 11.33 | 11.04 | 11.06 | -1.07% | |
| 11.34 | 11.35 | 11.04 | 11.18 | -0.36% | |
| 11.13 | 11.33 | 11.09 | 11.22 | -0.27% | |
| 11.10 | 11.29 | 11.03 | 11.25 | +0.90% | |
| 11.43 | 11.43 | 11.12 | 11.15 | -1.59% | |
| 11.44 | 11.55 | 11.21 | 11.33 | -0.96% | |
| 12.22 | 12.30 | 11.36 | 11.44 | -5.92% | |
| 12.32 | 12.33 | 12.01 | 12.16 | -0.82% | |
| 11.82 | 12.27 | 11.78 | 12.26 | +4.25% | |
| 11.75 | 11.84 | 11.55 | 11.76 | +0.60% | |
| 11.91 | 12.01 | 11.66 | 11.69 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the HGTY chart for longer ranges.