5 DAY PERFORMANCE
-13.70%
1 MONTH PERFORMANCE
-18.11%
3 MONTH PERFORMANCE
-3.40%
6 MONTH PERFORMANCE
-21.03%
YEAR-TO-DATE PERFORMANCE
-25.97%
1 YEAR PERFORMANCE
+6.53%
Hagerty Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
