5 DAY PERFORMANCE
-8.46%
1 MONTH PERFORMANCE
-7.01%
3 MONTH PERFORMANCE
-5.78%
6 MONTH PERFORMANCE
-25.52%
YEAR-TO-DATE PERFORMANCE
-25.97%
1 YEAR PERFORMANCE
-0.70%
Hagerty Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $10.89 | $10.84 (-0.46%) | $11.19 | $10.83 | 117.80 K | $1.10 B |
| 06/18/2026 | $10.88 | $10.87 (-0.09%) | $11.00 | $10.71 | 219.04 K | $1.10 B |
| 06/17/2026 | $11.04 | $10.83 (-1.9%) | $11.19 | $10.81 | 127.24 K | $1.09 B |
| 06/16/2026 | $10.77 | $11.09 (2.97%) | $11.19 | $10.64 | 211.31 K | $1.12 B |
| 06/15/2026 | $10.88 | $10.69 (-1.75%) | $11.20 | $10.61 | 120.40 K | $1.08 B |
| 06/12/2026 | $11.01 | $10.84 (-1.54%) | $11.07 | $10.61 | 154.24 K | $1.10 B |
| 06/11/2026 | $10.91 | $10.89 (-0.18%) | $11.11 | $10.83 | 204.15 K | $1.10 B |
| 06/10/2026 | $10.63 | $10.82 (1.79%) | $11.11 | $10.50 | 152.50 K | $1.09 B |
| 06/09/2026 | $10.29 | $10.62 (3.21%) | $10.66 | $10.29 | 218.71 K | $1.07 B |
| 06/08/2026 | $10.35 | $10.23 (-1.16%) | $10.57 | $10.23 | 138.30 K | $1.03 B |
| 06/05/2026 | $10.19 | $10.45 (2.55%) | $10.48 | $10.13 | 118.64 K | $1.06 B |
| 06/04/2026 | $10.11 | $10.16 (0.49%) | $10.36 | $10.05 | 267.93 K | $1.03 B |
| 06/03/2026 | $10.27 | $10.09 (-1.75%) | $10.27 | $9.98 | 194.60 K | $1.02 B |
| 06/02/2026 | $10.24 | $10.39 (1.46%) | $10.39 | $10.07 | 120.20 K | $1.05 B |
| 06/01/2026 | $10.32 | $10.29 (-0.29%) | $10.50 | $10.09 | 184.92 K | $1.04 B |
| 05/29/2026 | $10.27 | $10.22 (-0.49%) | $10.54 | $10.01 | 209.40 K | $1.03 B |
| 05/28/2026 | $10.12 | $10.17 (0.49%) | $10.30 | $10.05 | 164.31 K | $1.03 B |
| 05/27/2026 | $10.40 | $10.15 (-2.4%) | $10.50 | $10.04 | 167.00 K | $1.03 B |
| 05/26/2026 | $10.65 | $10.35 (-2.82%) | $10.86 | $10.33 | 142.45 K | $1.05 B |
| 05/22/2026 | $10.82 | $10.70 (-1.11%) | $10.87 | $10.55 | 160.50 K | $1.08 B |
| 05/21/2026 | $11.01 | $10.95 (-0.54%) | $11.03 | $10.76 | 113.10 K | $1.11 B |
| 05/20/2026 | $11.17 | $11.05 (-1.07%) | $11.24 | $11.00 | 200.20 K | $1.12 B |
| 05/19/2026 | $11.01 | $11.05 (0.36%) | $11.11 | $10.88 | 212.12 K | $1.12 B |
| 05/18/2026 | $10.40 | $10.99 (5.67%) | $11.00 | $10.39 | 212.10 K | $1.11 B |
| 05/15/2026 | $10.37 | $10.44 (0.68%) | $10.58 | $10.33 | 224.61 K | $1.05 B |
| 05/14/2026 | $10.18 | $10.34 (1.57%) | $10.39 | $10.07 | 279.51 K | $1.04 B |
| 05/13/2026 | $10.02 | $10.28 (2.59%) | $10.29 | $9.88 | 161.95 K | $1.04 B |
| 05/12/2026 | $10.08 | $9.99 (-0.89%) | $10.08 | $9.85 | 217.91 K | $1.01 B |
| 05/11/2026 | $10.01 | $10.05 (0.4%) | $10.25 | $9.71 | 225.73 K | $1.02 B |
| 05/08/2026 | $10.23 | $10.06 (-1.66%) | $10.30 | $9.71 | 191.60 K | $1.02 B |
| 05/07/2026 | $9.92 | $10.30 (3.83%) | $10.74 | $9.69 | 231.20 K | $1.04 B |
| 05/06/2026 | $10.21 | $10.07 (-1.37%) | $10.55 | $9.95 | 131.85 K | $1.02 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 | $1.04 B |
| 04/30/2026 | $10.18 | $10.16 (-0.2%) | $10.25 | $10.05 | 92.00 K | $1.03 B |
| 04/29/2026 | $10.62 | $10.08 (-5.08%) | $10.63 | $10.03 | 98.00 K | $1.02 B |
| 04/28/2026 | $10.83 | $10.67 (-1.48%) | $11.00 | $10.59 | 169.62 K | $1.08 B |
| 04/27/2026 | $10.62 | $10.72 (0.94%) | $10.86 | $10.62 | 95.82 K | $1.08 B |
| 04/24/2026 | $10.61 | $10.70 (0.85%) | $10.72 | $10.58 | 84.00 K | $1.08 B |
| 04/23/2026 | $10.51 | $10.61 (0.95%) | $10.67 | $10.39 | 69.70 K | $1.07 B |
| 04/22/2026 | $10.80 | $10.51 (-2.69%) | $10.84 | $10.43 | 101.84 K | $1.06 B |
| 04/21/2026 | $10.83 | $10.78 (-0.46%) | $10.95 | $10.71 | 70.15 K | $1.09 B |
| 04/20/2026 | $10.79 | $10.86 (0.65%) | $10.92 | $10.71 | 112.20 K | $1.10 B |
| 04/17/2026 | $10.60 | $10.83 (2.17%) | $10.99 | $10.60 | 185.14 K | $1.09 B |
| 04/16/2026 | $10.92 | $10.53 (-3.57%) | $11.03 | $10.52 | 85.77 K | $1.06 B |
| 04/15/2026 | $10.85 | $11.02 (1.57%) | $11.11 | $10.80 | 78.00 K | $1.11 B |
| 04/14/2026 | $10.84 | $10.92 (0.74%) | $11.41 | $10.68 | 137.00 K | $1.10 B |
| 04/13/2026 | $11.07 | $10.87 (-1.81%) | $11.23 | $10.87 | 213.40 K | $1.10 B |
| 04/10/2026 | $11.06 | $11.12 (0.54%) | $11.16 | $10.96 | 213.60 K | $1.12 B |
| 04/09/2026 | $11.22 | $11.11 (-0.98%) | $11.25 | $10.99 | 179.44 K | $1.12 B |
| 04/08/2026 | $11.19 | $11.36 (1.52%) | $11.42 | $11.11 | 522.40 K | $1.15 B |
| 04/07/2026 | $11.04 | $11.08 (0.36%) | $11.21 | $10.92 | 194.17 K | $1.12 B |
| 04/06/2026 | $11.02 | $11.06 (0.36%) | $11.30 | $10.96 | 212.10 K | $1.12 B |
| 04/02/2026 | $10.56 | $10.97 (3.88%) | $11.12 | $10.30 | 202.10 K | $1.11 B |
| 04/01/2026 | $10.54 | $10.66 (1.14%) | $10.91 | $10.47 | 133.81 K | $1.08 B |
| 03/31/2026 | $10.54 | $10.53 (-0.09%) | $10.60 | $10.33 | 197.10 K | $1.06 B |
| 03/30/2026 | $10.46 | $10.48 (0.19%) | $10.71 | $10.37 | 90.90 K | $1.06 B |
| 03/27/2026 | $10.73 | $10.39 (-3.17%) | $10.77 | $10.39 | 93.40 K | $1.05 B |
| 03/26/2026 | $10.53 | $10.64 (1.04%) | $10.82 | $10.50 | 68.21 K | $1.08 B |
| 03/25/2026 | $10.54 | $10.66 (1.14%) | $10.66 | $10.48 | 97.40 K | $1.08 B |
| 03/24/2026 | $10.49 | $10.56 (0.67%) | $10.75 | $10.49 | 166.32 K | $1.07 B |
| 03/23/2026 | $10.54 | $10.56 (0.19%) | $10.83 | $10.39 | 249.90 K | $1.07 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.
