5 DAY PERFORMANCE
-3.77%
1 MONTH PERFORMANCE
-10.04%
3 MONTH PERFORMANCE
-21.03%
6 MONTH PERFORMANCE
-14.74%
YEAR-TO-DATE PERFORMANCE
-25.97%
1 YEAR PERFORMANCE
+12.05%
Hagerty Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $10.40 | $10.20 (-1.88%) | $10.55 | $9.95 | 60.25 K | $1.01 B |
| 05/05/2026 | $10.16 | $10.29 (1.28%) | $10.40 | $10.05 | 154.12 K | $1.04 B |
| 05/04/2026 | $10.37 | $10.07 (-2.89%) | $10.48 | $10.06 | 115.20 K | $1.02 B |
| 05/01/2026 | $10.21 | $10.34 (1.27%) | $10.42 | $10.14 | 113.80 K | $3.59 B |
| 04/30/2026 | $10.18 | $10.16 (-0.2%) | $10.25 | $10.05 | 92.00 K | $3.53 B |
| 04/29/2026 | $10.62 | $10.08 (-5.08%) | $10.63 | $10.03 | 98.00 K | $3.50 B |
| 04/28/2026 | $10.83 | $10.67 (-1.48%) | $11.00 | $10.59 | 169.62 K | $3.70 B |
| 04/27/2026 | $10.62 | $10.72 (0.94%) | $10.86 | $10.62 | 95.82 K | $3.72 B |
| 04/24/2026 | $10.61 | $10.70 (0.85%) | $10.72 | $10.58 | 84.00 K | $3.71 B |
| 04/23/2026 | $10.51 | $10.61 (0.95%) | $10.67 | $10.39 | 69.70 K | $3.68 B |
| 04/22/2026 | $10.80 | $10.51 (-2.69%) | $10.84 | $10.43 | 101.84 K | $3.65 B |
| 04/21/2026 | $10.83 | $10.78 (-0.46%) | $10.95 | $10.71 | 70.15 K | $3.74 B |
| 04/20/2026 | $10.79 | $10.86 (0.65%) | $10.92 | $10.71 | 112.20 K | $3.77 B |
| 04/17/2026 | $10.60 | $10.83 (2.17%) | $10.99 | $10.60 | 185.14 K | $3.76 B |
| 04/16/2026 | $10.92 | $10.53 (-3.57%) | $11.03 | $10.52 | 85.77 K | $3.65 B |
| 04/15/2026 | $10.85 | $11.02 (1.57%) | $11.11 | $10.80 | 78.00 K | $3.82 B |
| 04/14/2026 | $10.84 | $10.92 (0.74%) | $11.41 | $10.68 | 137.00 K | $3.79 B |
| 04/13/2026 | $11.07 | $10.87 (-1.81%) | $11.23 | $10.87 | 213.40 K | $3.77 B |
| 04/10/2026 | $11.06 | $11.12 (0.54%) | $11.16 | $10.96 | 213.60 K | $3.86 B |
| 04/09/2026 | $11.22 | $11.11 (-0.98%) | $11.25 | $10.99 | 179.44 K | $3.85 B |
| 04/08/2026 | $11.19 | $11.36 (1.52%) | $11.42 | $11.11 | 522.40 K | $3.94 B |
| 04/07/2026 | $11.04 | $11.08 (0.36%) | $11.21 | $10.92 | 194.17 K | $3.84 B |
| 04/06/2026 | $11.02 | $11.06 (0.36%) | $11.30 | $10.96 | 212.10 K | $3.84 B |
| 04/02/2026 | $10.56 | $10.97 (3.88%) | $11.12 | $10.30 | 202.10 K | $3.81 B |
| 04/01/2026 | $10.54 | $10.66 (1.14%) | $10.91 | $10.47 | 133.81 K | $3.70 B |
| 03/31/2026 | $10.54 | $10.53 (-0.09%) | $10.60 | $10.33 | 197.10 K | $3.65 B |
| 03/30/2026 | $10.46 | $10.48 (0.19%) | $10.71 | $10.37 | 90.90 K | $3.64 B |
| 03/27/2026 | $10.73 | $10.39 (-3.17%) | $10.77 | $10.39 | 93.40 K | $3.61 B |
| 03/26/2026 | $10.53 | $10.64 (1.04%) | $10.82 | $10.50 | 68.21 K | $3.69 B |
| 03/25/2026 | $10.54 | $10.66 (1.14%) | $10.66 | $10.48 | 97.40 K | $3.70 B |
| 03/24/2026 | $10.49 | $10.56 (0.67%) | $10.75 | $10.49 | 166.32 K | $3.66 B |
| 03/23/2026 | $10.54 | $10.56 (0.19%) | $10.83 | $10.39 | 249.90 K | $3.66 B |
| 03/20/2026 | $10.34 | $10.49 (1.45%) | $10.60 | $10.14 | 316.14 K | $3.64 B |
| 03/19/2026 | $10.30 | $10.24 (-0.58%) | $10.61 | $10.22 | 311.15 K | $3.55 B |
| 03/18/2026 | $10.39 | $10.35 (-0.38%) | $10.73 | $10.35 | 248.40 K | $3.59 B |
| 03/17/2026 | $10.41 | $10.49 (0.77%) | $10.83 | $10.38 | 122.02 K | $3.64 B |
| 03/16/2026 | $10.32 | $10.35 (0.29%) | $10.63 | $10.05 | 208.62 K | $3.59 B |
| 03/13/2026 | $9.91 | $10.23 (3.23%) | $10.41 | $9.91 | 173.10 K | $3.55 B |
| 03/12/2026 | $9.52 | $9.79 (2.84%) | $9.90 | $9.36 | 303.72 K | $3.40 B |
| 03/11/2026 | $9.65 | $9.67 (0.21%) | $9.96 | $9.53 | 239.40 K | $3.36 B |
| 03/10/2026 | $9.87 | $9.69 (-1.82%) | $10.08 | $9.56 | 321.15 K | $3.36 B |
| 03/09/2026 | $10.10 | $9.96 (-1.39%) | $10.11 | $9.64 | 206.60 K | $3.46 B |
| 03/06/2026 | $10.56 | $10.24 (-3.03%) | $10.61 | $10.19 | 211.32 K | $3.55 B |
| 03/05/2026 | $11.21 | $10.67 (-4.82%) | $11.21 | $10.65 | 132.91 K | $3.70 B |
| 03/04/2026 | $10.72 | $10.82 (0.93%) | $10.87 | $10.23 | 197.21 K | $3.75 B |
| 03/03/2026 | $10.78 | $10.59 (-1.76%) | $10.92 | $10.40 | 170.00 K | $3.67 B |
| 03/02/2026 | $11.50 | $10.98 (-4.52%) | $11.59 | $10.85 | 317.50 K | $3.81 B |
| 02/27/2026 | $11.90 | $11.74 (-1.34%) | $11.90 | $11.45 | 208.71 K | $4.07 B |
| 02/26/2026 | $11.32 | $12.09 (6.8%) | $12.30 | $11.32 | 268.40 K | $4.19 B |
| 02/25/2026 | $11.44 | $11.62 (1.57%) | $11.80 | $11.41 | 110.80 K | $4.03 B |
| 02/24/2026 | $11.63 | $11.39 (-2.06%) | $11.63 | $11.35 | 45.52 K | $3.95 B |
| 02/23/2026 | $11.70 | $11.58 (-1.03%) | $11.73 | $11.51 | 73.14 K | $4.02 B |
| 02/20/2026 | $11.59 | $11.76 (1.47%) | $11.82 | $11.46 | 81.80 K | $4.08 B |
| 02/19/2026 | $11.86 | $11.73 (-1.1%) | $11.97 | $11.59 | 75.11 K | $4.07 B |
| 02/18/2026 | $12.18 | $11.94 (-1.97%) | $12.20 | $11.92 | 44.42 K | $4.14 B |
| 02/17/2026 | $12.03 | $12.14 (0.91%) | $12.20 | $11.89 | 77.54 K | $4.21 B |
| 02/13/2026 | $12.12 | $12.06 (-0.5%) | $12.12 | $11.82 | 110.81 K | $4.18 B |
| 02/12/2026 | $11.95 | $12.02 (0.59%) | $12.28 | $11.66 | 70.70 K | $4.17 B |
| 02/11/2026 | $12.05 | $11.85 (-1.66%) | $12.08 | $11.70 | 99.60 K | $4.11 B |
| 02/10/2026 | $11.98 | $12.01 (0.25%) | $12.13 | $11.90 | 74.50 K | $4.17 B |
| 02/09/2026 | $12.52 | $12.00 (-4.15%) | $12.68 | $11.83 | 101.30 K | $4.16 B |
| 02/06/2026 | $12.70 | $12.60 (-0.79%) | $12.89 | $12.58 | 62.30 K | $4.37 B |
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.
