5 DAY PERFORMANCE
-1.64%
1 MONTH PERFORMANCE
-6.97%
3 MONTH PERFORMANCE
-13.35%
6 MONTH PERFORMANCE
-13.35%
YEAR-TO-DATE PERFORMANCE
-0.41%
1 YEAR PERFORMANCE
+6.78%
Hagerty, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $9.33 | $9.22 (-1.18%) | $9.39 | $9.00 | 15,576 | $820.15 M |
| 03/12/2025 | $9.39 | $9.32 (-0.75%) | $9.48 | $9.13 | 37,440 | $815.77 M |
| 03/11/2025 | $9.51 | $9.39 (-1.26%) | $9.69 | $9.14 | 64,941 | $821.90 M |
| 03/10/2025 | $9.72 | $9.45 (-2.78%) | $9.90 | $9.20 | 81,200 | $827.15 M |
| 03/07/2025 | $9.78 | $9.77 (-0.1%) | $9.90 | $9.73 | 23,038 | $855.16 M |
| 03/06/2025 | $9.60 | $9.80 (2.08%) | $9.93 | $9.60 | 43,919 | $857.78 M |
| 03/05/2025 | $9.88 | $9.70 (-1.82%) | $9.98 | $9.47 | 90,711 | $849.03 M |
| 03/04/2025 | $9.85 | $9.90 (0.51%) | $10.15 | $9.00 | 70,709 | $866.54 M |
| 03/03/2025 | $10.17 | $10.01 (-1.57%) | $10.36 | $9.91 | 59,913 | $876.17 M |
| 02/28/2025 | $10.09 | $10.12 (0.3%) | $10.23 | $10.03 | 67,500 | $907.67 M |
| 02/27/2025 | $10.05 | $10.08 (0.3%) | $10.24 | $10.01 | 18,000 | $904.09 M |
| 02/26/2025 | $10.04 | $10.08 (0.4%) | $10.14 | $9.99 | 16,700 | $904.09 M |
| 02/25/2025 | $10.20 | $10.12 (-0.78%) | $10.20 | $9.97 | 37,900 | $907.67 M |
| 02/24/2025 | $9.97 | $10.09 (1.2%) | $10.15 | $9.86 | 21,700 | $904.98 M |
| 02/21/2025 | $10.06 | $9.99 (-0.7%) | $10.10 | $9.81 | 33,746 | $896.01 M |
| 02/20/2025 | $10.05 | $10.06 (0.1%) | $10.14 | $9.89 | 33,200 | $902.29 M |
| 02/19/2025 | $10.02 | $10.06 (0.4%) | $10.23 | $9.97 | 28,007 | $902.29 M |
| 02/18/2025 | $10.06 | $10.07 (0.1%) | $10.18 | $9.92 | 44,500 | $903.19 M |
| 02/14/2025 | $10.33 | $10.06 (-2.61%) | $10.33 | $9.99 | 37,900 | $902.29 M |
| 02/13/2025 | $9.99 | $10.33 (3.4%) | $10.43 | $9.94 | 34,805 | $926.51 M |
| 02/12/2025 | $10.14 | $9.99 (-1.48%) | $10.25 | $9.94 | 34,343 | $896.01 M |
| 02/11/2025 | $10.00 | $10.11 (1.1%) | $10.25 | $9.87 | 23,817 | $906.78 M |
| 02/10/2025 | $10.20 | $10.16 (-0.39%) | $10.35 | $10.10 | 31,250 | $911.26 M |
| 02/07/2025 | $10.13 | $10.22 (0.89%) | $10.37 | $9.95 | 38,807 | $916.64 M |
| 02/06/2025 | $9.71 | $10.17 (4.74%) | $10.21 | $9.70 | 44,228 | $912.16 M |
| 02/05/2025 | $9.90 | $10.07 (1.72%) | $10.10 | $9.79 | 49,800 | $903.19 M |
| 02/04/2025 | $9.58 | $9.86 (2.92%) | $9.98 | $9.57 | 64,000 | $884.35 M |
| 02/03/2025 | $9.58 | $9.65 (0.73%) | $9.69 | $9.45 | 37,200 | $865.52 M |
| 01/31/2025 | $9.67 | $9.69 (0.21%) | $9.81 | $9.55 | 48,701 | $869.11 M |
| 01/30/2025 | $9.86 | $9.74 (-1.22%) | $9.88 | $9.66 | 24,800 | $873.59 M |
| 01/29/2025 | $9.78 | $9.74 (-0.41%) | $9.81 | $9.66 | 40,200 | $873.59 M |
| 01/28/2025 | $9.80 | $9.78 (-0.2%) | $9.90 | $9.73 | 28,900 | $877.18 M |
| 01/27/2025 | $9.80 | $9.86 (0.61%) | $9.98 | $9.67 | 37,400 | $884.35 M |
| 01/24/2025 | $9.30 | $9.80 (5.38%) | $9.82 | $9.30 | 92,400 | $878.97 M |
| 01/23/2025 | $9.76 | $9.71 (-0.51%) | $9.79 | $9.63 | 50,700 | $870.90 M |
| 01/22/2025 | $9.66 | $9.72 (0.62%) | $9.77 | $9.59 | 55,600 | $871.80 M |
| 01/21/2025 | $9.65 | $9.66 (0.1%) | $9.69 | $9.55 | 39,308 | $866.42 M |
| 01/17/2025 | $9.76 | $9.66 (-1.02%) | $9.86 | $9.63 | 25,015 | $866.42 M |
| 01/16/2025 | $9.65 | $9.76 (1.14%) | $9.80 | $9.53 | 36,622 | $875.38 M |
| 01/15/2025 | $9.64 | $9.69 (0.52%) | $9.76 | $9.58 | 38,100 | $869.11 M |
| 01/14/2025 | $9.33 | $9.57 (2.57%) | $9.59 | $9.28 | 40,700 | $858.34 M |
| 01/13/2025 | $9.40 | $9.31 (-0.96%) | $9.41 | $9.16 | 91,300 | $835.02 M |
| 01/10/2025 | $9.41 | $9.40 (-0.11%) | $9.48 | $9.23 | 71,700 | $843.10 M |
| 01/08/2025 | $9.42 | $9.54 (1.27%) | $9.56 | $9.30 | 56,225 | $855.65 M |
| 01/07/2025 | $9.62 | $9.48 (-1.46%) | $9.62 | $9.42 | 68,900 | $850.27 M |
| 01/06/2025 | $9.73 | $9.61 (-1.23%) | $9.77 | $9.58 | 61,315 | $861.93 M |
| 01/03/2025 | $9.87 | $9.77 (-1.01%) | $9.96 | $9.76 | 58,300 | $876.28 M |
| 01/02/2025 | $9.74 | $9.88 (1.44%) | $9.93 | $9.74 | 86,000 | $886.15 M |
| 12/31/2024 | $9.60 | $9.65 (0.52%) | $9.71 | $9.55 | 53,800 | $865.52 M |
| 12/30/2024 | $9.66 | $9.57 (-0.93%) | $9.67 | $9.39 | 44,500 | $858.34 M |
| 12/27/2024 | $9.91 | $9.83 (-0.81%) | $10.00 | $9.75 | 33,900 | $881.66 M |
| 12/26/2024 | $9.96 | $10.00 (0.4%) | $10.10 | $9.75 | 57,432 | $896.91 M |
| 12/24/2024 | $10.03 | $10.11 (0.8%) | $10.25 | $10.03 | 11,800 | $906.78 M |
| 12/23/2024 | $10.36 | $10.12 (-2.32%) | $10.47 | $10.04 | 105,500 | $907.67 M |
| 12/20/2024 | $10.58 | $10.41 (-1.61%) | $10.70 | $10.30 | 182,600 | $933.68 M |
| 12/19/2024 | $10.53 | $10.62 (0.85%) | $10.73 | $10.45 | 55,621 | $952.52 M |
| 12/18/2024 | $10.78 | $10.55 (-2.13%) | $11.00 | $10.53 | 72,526 | $946.24 M |
| 12/17/2024 | $10.93 | $10.85 (-0.73%) | $10.94 | $10.77 | 62,500 | $973.15 M |
| 12/16/2024 | $11.16 | $10.98 (-1.61%) | $11.20 | $10.89 | 68,900 | $984.81 M |
| 12/13/2024 | $11.08 | $11.09 (0.09%) | $11.12 | $10.94 | 48,900 | $994.67 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
