5 DAY PERFORMANCE
-6.40%
1 MONTH PERFORMANCE
-3.54%
3 MONTH PERFORMANCE
-0.75%
6 MONTH PERFORMANCE
+19.66%
YEAR-TO-DATE PERFORMANCE
+24.25%
1 YEAR PERFORMANCE
+6.67%
Hagerty, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $12.70 | $12.62 (-0.63%) | $12.77 | $12.57 | 51.74 K | $1.21 B |
| 12/04/2025 | $12.90 | $12.74 (-1.24%) | $12.90 | $12.69 | 61.92 K | $1.23 B |
| 12/03/2025 | $12.95 | $12.81 (-1.08%) | $12.97 | $12.79 | 53.00 K | $1.23 B |
| 12/02/2025 | $13.28 | $13.00 (-2.11%) | $13.28 | $12.93 | 72.30 K | $1.25 B |
| 12/01/2025 | $13.29 | $13.20 (-0.68%) | $13.49 | $13.17 | 114.61 K | $1.27 B |
| 11/28/2025 | $13.36 | $13.36 (0%) | $13.55 | $13.32 | 21.20 K | $1.28 B |
| 11/26/2025 | $13.27 | $13.41 (1.06%) | $13.55 | $13.27 | 93.91 K | $1.29 B |
| 11/25/2025 | $13.30 | $13.39 (0.68%) | $13.60 | $13.17 | 120.01 K | $1.29 B |
| 11/24/2025 | $13.28 | $13.21 (-0.53%) | $13.43 | $13.10 | 144.30 K | $1.27 B |
| 11/21/2025 | $13.27 | $13.33 (0.45%) | $13.37 | $13.20 | 115.72 K | $1.28 B |
| 11/20/2025 | $13.35 | $13.27 (-0.6%) | $13.52 | $13.08 | 221.82 K | $1.28 B |
| 11/19/2025 | $13.48 | $13.26 (-1.63%) | $13.55 | $13.21 | 104.84 K | $1.28 B |
| 11/18/2025 | $13.38 | $13.48 (0.75%) | $13.63 | $13.14 | 242.40 K | $1.30 B |
| 11/17/2025 | $13.75 | $13.38 (-2.69%) | $13.86 | $13.36 | 100.50 K | $1.29 B |
| 11/14/2025 | $13.64 | $13.69 (0.37%) | $13.76 | $13.41 | 116.95 K | $1.32 B |
| 11/13/2025 | $13.73 | $13.66 (-0.51%) | $13.78 | $13.51 | 86.90 K | $1.31 B |
| 11/12/2025 | $13.20 | $13.73 (4.02%) | $13.80 | $13.04 | 216.32 K | $1.32 B |
| 11/11/2025 | $12.94 | $13.21 (2.09%) | $13.38 | $12.74 | 207.03 K | $1.27 B |
| 11/10/2025 | $12.46 | $12.94 (3.85%) | $13.06 | $12.27 | 285.93 K | $1.24 B |
| 11/07/2025 | $11.68 | $12.43 (6.42%) | $12.46 | $11.55 | 224.80 K | $1.20 B |
| 11/06/2025 | $11.46 | $11.67 (1.83%) | $11.81 | $11.46 | 156.52 K | $1.12 B |
| 11/05/2025 | $11.04 | $11.38 (3.08%) | $11.74 | $10.99 | 223.72 K | $1.09 B |
| 11/04/2025 | $11.91 | $11.14 (-6.47%) | $12.12 | $10.98 | 153.40 K | $1.07 B |
| 11/03/2025 | $11.20 | $11.29 (0.8%) | $11.42 | $11.05 | 183.10 K | $1.09 B |
| 10/31/2025 | $11.24 | $11.22 (-0.18%) | $11.37 | $11.11 | 148.20 K | $1.02 B |
| 10/30/2025 | $10.81 | $11.19 (3.52%) | $11.22 | $10.75 | 126.73 K | $1.01 B |
| 10/29/2025 | $10.97 | $10.72 (-2.28%) | $10.99 | $10.68 | 65.30 K | $972.28 M |
| 10/28/2025 | $11.20 | $11.06 (-1.25%) | $11.27 | $11.02 | 90.60 K | $1.00 B |
| 10/27/2025 | $11.06 | $11.18 (1.08%) | $11.25 | $10.95 | 92.50 K | $1.01 B |
| 10/24/2025 | $11.24 | $11.06 (-1.6%) | $11.33 | $11.04 | 75.22 K | $1.00 B |
| 10/23/2025 | $11.34 | $11.18 (-1.41%) | $11.35 | $11.04 | 93.60 K | $1.01 B |
| 10/22/2025 | $11.13 | $11.22 (0.81%) | $11.33 | $11.09 | 102.94 K | $1.02 B |
| 10/21/2025 | $11.10 | $11.25 (1.35%) | $11.29 | $11.03 | 115.00 K | $1.02 B |
| 10/20/2025 | $11.43 | $11.15 (-2.45%) | $11.43 | $11.12 | 74.30 K | $1.01 B |
| 10/17/2025 | $11.44 | $11.33 (-0.96%) | $11.55 | $11.21 | 186.51 K | $1.03 B |
| 10/16/2025 | $12.22 | $11.44 (-6.38%) | $12.30 | $11.36 | 202.33 K | $1.04 B |
| 10/15/2025 | $12.32 | $12.16 (-1.3%) | $12.33 | $12.01 | 98.61 K | $1.10 B |
| 10/14/2025 | $11.82 | $12.26 (3.72%) | $12.27 | $11.78 | 175.20 K | $1.11 B |
| 10/13/2025 | $11.75 | $11.76 (0.09%) | $11.84 | $11.55 | 50.06 K | $1.07 B |
| 10/10/2025 | $11.91 | $11.69 (-1.85%) | $12.01 | $11.66 | 65.35 K | $1.06 B |
| 10/09/2025 | $11.93 | $12.01 (0.67%) | $12.26 | $11.93 | 68.10 K | $1.09 B |
| 10/08/2025 | $11.81 | $12.11 (2.54%) | $12.13 | $11.71 | 73.81 K | $1.10 B |
| 10/07/2025 | $11.98 | $11.91 (-0.58%) | $12.14 | $11.84 | 54.81 K | $1.08 B |
| 10/06/2025 | $12.12 | $12.09 (-0.25%) | $12.30 | $11.94 | 67.31 K | $1.10 B |
| 10/03/2025 | $12.23 | $11.99 (-1.96%) | $12.36 | $11.99 | 103.81 K | $1.09 B |
| 10/02/2025 | $11.80 | $12.13 (2.8%) | $12.19 | $11.75 | 133.80 K | $1.10 B |
| 10/01/2025 | $12.06 | $11.95 (-0.91%) | $12.46 | $11.87 | 201.40 K | $1.08 B |
| 09/30/2025 | $11.63 | $12.04 (3.53%) | $12.06 | $11.63 | 185.80 K | $1.09 B |
| 09/29/2025 | $12.04 | $11.73 (-2.57%) | $12.08 | $11.69 | 64.14 K | $1.06 B |
| 09/26/2025 | $12.27 | $12.01 (-2.12%) | $12.28 | $12.01 | 55.50 K | $1.09 B |
| 09/25/2025 | $12.18 | $12.18 (0%) | $12.24 | $11.88 | 115.50 K | $1.10 B |
| 09/24/2025 | $12.26 | $12.21 (-0.41%) | $12.35 | $12.16 | 216.00 K | $1.11 B |
| 09/23/2025 | $12.25 | $12.29 (0.33%) | $12.38 | $12.16 | 108.04 K | $1.11 B |
| 09/22/2025 | $12.45 | $12.30 (-1.2%) | $12.73 | $12.25 | 197.92 K | $1.12 B |
| 09/19/2025 | $13.08 | $12.72 (-2.75%) | $13.08 | $12.64 | 1.02 M | $1.15 B |
| 09/18/2025 | $12.92 | $12.98 (0.46%) | $13.07 | $12.88 | 144.61 K | $1.18 B |
| 09/17/2025 | $12.49 | $13.02 (4.24%) | $13.32 | $12.49 | 227.70 K | $1.18 B |
| 09/16/2025 | $12.65 | $12.41 (-1.9%) | $12.77 | $12.36 | 181.70 K | $1.13 B |
| 09/15/2025 | $12.49 | $12.67 (1.44%) | $12.97 | $12.28 | 225.60 K | $1.15 B |
| 09/12/2025 | $12.48 | $12.52 (0.32%) | $12.66 | $12.29 | 211.60 K | $1.14 B |
| 09/11/2025 | $12.41 | $12.50 (0.73%) | $12.75 | $12.36 | 444.80 K | $1.13 B |
| 09/10/2025 | $12.22 | $12.47 (2.05%) | $12.54 | $12.03 | 202.20 K | $1.13 B |
| 09/09/2025 | $12.12 | $12.13 (0.08%) | $12.26 | $12.03 | 134.30 K | $1.10 B |
| 09/08/2025 | $11.90 | $12.08 (1.51%) | $12.10 | $11.80 | 212.32 K | $1.10 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.
