5 DAY PERFORMANCE
-28.42%
1 MONTH PERFORMANCE
-23.93%
3 MONTH PERFORMANCE
-8.46%
6 MONTH PERFORMANCE
-5.15%
YEAR-TO-DATE PERFORMANCE
-25.97%
1 YEAR PERFORMANCE
-21.78%
Hagerty Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $14.00 | $13.63 (-2.64%) | $14.00 | $13.62 | 37.97 K | |
| 09/18/2026 | $13.88 | $13.94 (0.43%) | $13.98 | $13.82 | 900.34 K | $1.41 B |
| 09/17/2026 | $13.86 | $13.87 (0.07%) | $13.99 | $13.73 | 251.11 K | $1.41 B |
| 09/16/2026 | $14.13 | $13.90 (-1.63%) | $14.17 | $13.79 | 306.70 K | $1.41 B |
| 09/15/2026 | $13.85 | $14.02 (1.23%) | $14.09 | $13.84 | 340.10 K | $1.42 B |
| 09/14/2026 | $13.57 | $13.93 (2.65%) | $13.95 | $13.56 | 567.00 K | $1.41 B |
| 09/11/2026 | $13.73 | $13.55 (-1.31%) | $13.73 | $13.03 | 572.30 K | $1.37 B |
| 09/10/2026 | $12.12 | $13.49 (11.3%) | $13.49 | $12.01 | 7.48 M | $1.37 B |
| 09/09/2026 | $13.43 | $13.26 (-1.27%) | $13.43 | $13.11 | 160.89 K | $1.34 B |
| 09/08/2026 | $13.49 | $13.37 (-0.89%) | $13.84 | $13.28 | 169.10 K | $1.36 B |
| 09/04/2026 | $13.31 | $13.55 (1.8%) | $13.61 | $13.19 | 106.65 K | $1.37 B |
| 09/03/2026 | $13.20 | $13.46 (1.97%) | $13.90 | $13.01 | 112.64 K | $1.37 B |
| 09/02/2026 | $13.11 | $13.23 (0.92%) | $13.38 | $13.07 | 80.50 K | $1.34 B |
| 09/01/2026 | $13.33 | $13.12 (-1.58%) | $13.48 | $13.07 | 169.90 K | $1.33 B |
| 08/31/2026 | $13.35 | $13.30 (-0.37%) | $13.73 | $13.02 | 162.81 K | $1.35 B |
| 08/28/2026 | $13.31 | $13.42 (0.83%) | $13.93 | $13.20 | 154.10 K | $1.36 B |
| 08/27/2026 | $13.30 | $13.32 (0.15%) | $13.54 | $13.10 | 85.24 K | $1.35 B |
| 08/26/2026 | $13.33 | $13.37 (0.3%) | $13.62 | $13.25 | 123.20 K | $1.36 B |
| 08/25/2026 | $13.41 | $13.43 (0.15%) | $13.45 | $13.11 | 80.03 K | $1.36 B |
| 08/24/2026 | $13.14 | $13.40 (1.98%) | $13.46 | $13.01 | 145.00 K | $1.36 B |
| 08/21/2026 | $12.91 | $13.08 (1.32%) | $13.12 | $12.72 | 96.62 K | $1.33 B |
| 08/20/2026 | $12.80 | $12.81 (0.08%) | $12.98 | $12.73 | 164.70 K | $1.30 B |
| 08/19/2026 | $12.90 | $12.90 (0%) | $13.01 | $12.70 | 95.80 K | $1.31 B |
| 08/18/2026 | $12.90 | $12.81 (-0.7%) | $12.99 | $12.71 | 165.90 K | $1.30 B |
| 08/17/2026 | $12.86 | $12.86 (0%) | $13.14 | $12.81 | 131.01 K | $1.30 B |
| 08/14/2026 | $12.98 | $12.97 (-0.08%) | $13.04 | $12.76 | 88.64 K | $1.32 B |
| 08/13/2026 | $12.80 | $12.95 (1.17%) | $13.09 | $12.73 | 217.30 K | $1.31 B |
| 08/12/2026 | $12.86 | $12.75 (-0.86%) | $13.04 | $12.64 | 103.10 K | $1.29 B |
| 08/11/2026 | $13.22 | $12.78 (-3.33%) | $13.40 | $12.72 | 201.60 K | $1.30 B |
| 08/10/2026 | $13.54 | $13.12 (-3.1%) | $13.58 | $13.05 | 224.82 K | $1.33 B |
| 08/07/2026 | $13.49 | $13.61 (0.89%) | $13.94 | $13.39 | 241.64 K | $1.38 B |
| 08/06/2026 | $13.62 | $13.49 (-0.95%) | $13.86 | $13.04 | 226.02 K | $1.37 B |
| 08/05/2026 | $12.66 | $13.52 (6.79%) | $13.97 | $12.65 | 484.62 K | $1.37 B |
| 08/04/2026 | $11.54 | $11.72 (1.56%) | $11.79 | $11.40 | 155.25 K | $1.19 B |
| 08/03/2026 | $11.59 | $11.55 (-0.35%) | $11.72 | $11.40 | 75.91 K | $1.17 B |
| 07/31/2026 | $11.56 | $11.53 (-0.26%) | $11.61 | $11.34 | 80.60 K | $1.16 B |
| 07/30/2026 | $11.81 | $11.52 (-2.46%) | $11.81 | $11.33 | 85.50 K | $1.16 B |
| 07/29/2026 | $12.16 | $11.84 (-2.63%) | $12.16 | $11.79 | 101.00 K | $1.20 B |
| 07/28/2026 | $11.87 | $12.16 (2.44%) | $12.20 | $11.84 | 101.50 K | $1.23 B |
| 07/27/2026 | $11.75 | $11.82 (0.6%) | $11.97 | $11.75 | 90.03 K | $1.19 B |
| 07/24/2026 | $11.62 | $11.68 (0.52%) | $11.87 | $11.55 | 76.53 K | $1.18 B |
| 07/23/2026 | $11.39 | $11.55 (1.4%) | $11.59 | $11.25 | 106.12 K | $1.17 B |
| 07/22/2026 | $11.64 | $11.46 (-1.55%) | $11.64 | $11.25 | 84.30 K | $1.16 B |
| 07/21/2026 | $11.90 | $11.72 (-1.51%) | $11.90 | $11.51 | 82.92 K | $1.18 B |
| 07/20/2026 | $11.92 | $11.90 (-0.17%) | $12.02 | $11.85 | 151.70 K | $1.20 B |
| 07/17/2026 | $11.94 | $12.02 (0.67%) | $12.10 | $11.81 | 117.50 K | $1.21 B |
| 07/16/2026 | $11.76 | $11.95 (1.62%) | $12.04 | $11.67 | 104.93 K | $1.21 B |
| 07/15/2026 | $12.19 | $11.71 (-3.94%) | $12.19 | $11.57 | 149.90 K | $1.18 B |
| 07/14/2026 | $12.36 | $12.25 (-0.89%) | $12.48 | $12.22 | 100.34 K | $1.24 B |
| 07/13/2026 | $12.33 | $12.47 (1.14%) | $12.58 | $12.18 | 134.60 K | $1.26 B |
| 07/10/2026 | $12.38 | $12.23 (-1.21%) | $12.38 | $12.14 | 75.50 K | $1.24 B |
| 07/09/2026 | $12.22 | $12.28 (0.49%) | $12.28 | $12.01 | 189.36 K | $1.24 B |
| 07/08/2026 | $12.15 | $12.11 (-0.33%) | $12.31 | $11.97 | 369.80 K | $1.22 B |
| 07/07/2026 | $12.41 | $12.15 (-2.1%) | $12.50 | $12.08 | 135.30 K | $1.23 B |
| 07/06/2026 | $12.37 | $12.25 (-0.97%) | $12.41 | $12.04 | 143.10 K | $1.24 B |
| 07/02/2026 | $12.22 | $12.39 (1.39%) | $12.41 | $11.53 | 130.50 K | $1.25 B |
| 07/01/2026 | $11.95 | $12.06 (0.92%) | $12.23 | $11.88 | 226.50 K | $1.22 B |
| 06/30/2026 | $11.73 | $11.92 (1.62%) | $12.03 | $11.70 | 91.32 K | $1.20 B |
| 06/29/2026 | $11.80 | $11.76 (-0.34%) | $11.81 | $11.66 | 104.80 K | $1.19 B |
| 06/26/2026 | $11.18 | $11.76 (5.19%) | $11.78 | $11.18 | 197.00 K | $1.19 B |
| 06/25/2026 | $11.43 | $11.11 (-2.8%) | $11.62 | $11.11 | 105.50 K | $1.12 B |
| 06/24/2026 | $11.23 | $11.48 (2.23%) | $11.51 | $11.22 | 280.10 K | $1.16 B |
| 06/23/2026 | $10.98 | $11.23 (2.28%) | $11.26 | $10.81 | 164.12 K | $1.13 B |
| 06/22/2026 | $10.89 | $10.84 (-0.46%) | $11.19 | $10.83 | 117.80 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.
