Hagerty, Inc.
HGTYNYSEFinancial Services● Active
$10.23
$-0.22(-2.11%)
Market Cap$3.5B
P/E Ratio—
52W High$14
52W Low$8.81
Hagerty, Inc.（HGTY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
hgty · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$19.97
Dec 13, 2021
-48.8% from here
5-Year Low5Y
$7.23
May 12, 2022
+41.5% from low
IPO Priceadj.
$9.75
Jun 1, 2021
+4.9% since IPO
1 Year Ago
$9.79
Jun 9, 2025
+4.5% in 1Y
5 Years Ago
$9.80
Jun 8, 2021
+4.4% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · HGTY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $10.35 | $10.57 | $10.23 | $10.23 | $10.23 | 138K | -1.16% |
| Jun 5, 2026 | $10.19 | $10.48 | $10.13 | $10.45 | $10.45 | 119K | +2.55% |
| Jun 4, 2026 | $10.11 | $10.36 | $10.05 | $10.16 | $10.16 | 268K | +0.49% |
| Jun 3, 2026 | $10.27 | $10.27 | $9.98 | $10.09 | $10.09 | 195K | -1.75% |
| Jun 2, 2026 | $10.24 | $10.39 | $10.07 | $10.39 | $10.39 | 120K | +1.46% |
| Jun 1, 2026 | $10.32 | $10.50 | $10.09 | $10.29 | $10.29 | 185K | -0.29% |
| May 29, 2026 | $10.27 | $10.54 | $10.01 | $10.22 | $10.22 | 209K | -0.49% |
| May 28, 2026 | $10.12 | $10.30 | $10.05 | $10.17 | $10.17 | 164K | +0.49% |
| May 27, 2026 | $10.40 | $10.50 | $10.04 | $10.15 | $10.15 | 167K | -2.40% |
| May 26, 2026 | $10.65 | $10.86 | $10.33 | $10.35 | $10.35 | 142K | -2.82% |
| May 22, 2026 | $10.82 | $10.87 | $10.55 | $10.70 | $10.70 | 161K | -1.11% |
| May 21, 2026 | $11.01 | $11.03 | $10.76 | $10.95 | $10.95 | 113K | -0.54% |
| May 20, 2026 | $11.17 | $11.24 | $11.00 | $11.05 | $11.05 | 200K | -1.07% |
| May 19, 2026 | $11.01 | $11.11 | $10.88 | $11.05 | $11.05 | 212K | +0.36% |
| May 18, 2026 | $10.40 | $11.00 | $10.39 | $10.99 | $10.99 | 212K | +5.67% |
| May 15, 2026 | $10.37 | $10.58 | $10.33 | $10.44 | $10.44 | 225K | +0.68% |
| May 14, 2026 | $10.18 | $10.39 | $10.07 | $10.34 | $10.34 | 280K | +1.57% |
| May 13, 2026 | $10.02 | $10.29 | $9.88 | $10.28 | $10.28 | 162K | +2.59% |
| May 12, 2026 | $10.08 | $10.08 | $9.85 | $9.99 | $9.99 | 218K | -0.89% |
| May 11, 2026 | $10.01 | $10.25 | $9.71 | $10.05 | $10.05 | 226K | +0.40% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · HGTY
Jan 1 → Dec 31 · 6 years2026-24.2%$13.50 → $10.23
-24.2%
2025+38.0%$9.74 → $13.44
+38.0%
2024+24.2%$7.77 → $9.65
+24.2%
2023-8.0%$8.48 → $7.80
-8.0%
2022-42.0%$14.50 → $8.41
-42.0%
2021+45.4%$9.75 → $14.18
+45.4%
Best Year2021 · +45.4%
Worst Year2022 · -42.0%
Positive Years3 / 6
Avg Annual Return+5.6%
6Y Total Return+4.9%
6Y CAGR~+0.8% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in HGTY?
If you invested $1,000 in HGTY at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,049
Total Return+4.9%
CAGR~+1.0% / yr
Profit+$49
Based on Jun 1, 2021 · $9.75Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Hagerty, Inc.（HGTY）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $10.23。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
HGTY 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
HGTY 历史股价FMP 日线复权 OHLCV