5 DAY PERFORMANCE
-36.14%
1 MONTH PERFORMANCE
-27.64%
3 MONTH PERFORMANCE
-26.41%
6 MONTH PERFORMANCE
-3.30%
YEAR-TO-DATE PERFORMANCE
-25.97%
1 YEAR PERFORMANCE
-12.57%
Hagerty Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $19.05 | $18.36 (-3.62%) | $19.31 | $18.30 | 795.77 K | |
| 11/04/2026 | $17.29 | $18.71 (8.21%) | $18.73 | $16.92 | 1.04 M | $1.99 B |
| 11/03/2026 | $16.58 | $17.03 (2.71%) | $17.29 | $16.11 | 585.94 K | $1.81 B |
| 11/02/2026 | $15.56 | $15.89 (2.12%) | $15.92 | $15.44 | 438.20 K | $1.69 B |
| 10/30/2026 | $15.66 | $15.58 (-0.51%) | $15.87 | $15.38 | 160.70 K | $1.65 B |
| 10/29/2026 | $15.55 | $15.46 (-0.58%) | $15.98 | $15.30 | 307.90 K | $1.57 B |
| 10/28/2026 | $15.51 | $15.44 (-0.45%) | $15.65 | $15.25 | 427.37 K | $1.57 B |
| 10/27/2026 | $15.87 | $15.57 (-1.89%) | $16.00 | $15.48 | 430.10 K | $1.58 B |
| 10/26/2026 | $15.60 | $15.95 (2.24%) | $15.95 | $15.48 | 194.90 K | $1.62 B |
| 10/23/2026 | $15.69 | $15.58 (-0.7%) | $15.75 | $15.42 | 176.30 K | $1.59 B |
| 10/22/2026 | $15.53 | $15.79 (1.67%) | $15.98 | $15.39 | 458.13 K | $1.61 B |
| 10/21/2026 | $15.50 | $15.52 (0.13%) | $15.66 | $15.40 | 299.28 K | $1.58 B |
| 10/20/2026 | $15.66 | $15.46 (-1.28%) | $15.79 | $15.45 | 289.17 K | $1.57 B |
| 10/19/2026 | $15.31 | $15.56 (1.63%) | $15.57 | $15.28 | 245.75 K | $1.58 B |
| 10/16/2026 | $15.35 | $15.30 (-0.33%) | $15.53 | $15.28 | 357.33 K | $1.56 B |
| 10/15/2026 | $15.02 | $15.30 (1.86%) | $15.35 | $15.00 | 245.91 K | $1.56 B |
| 10/14/2026 | $14.86 | $14.89 (0.2%) | $15.10 | $14.31 | 283.80 K | $1.52 B |
| 10/13/2026 | $14.68 | $14.99 (2.11%) | $15.24 | $14.57 | 572.63 K | $1.53 B |
| 10/12/2026 | $14.33 | $14.56 (1.61%) | $14.56 | $14.15 | 174.34 K | $1.48 B |
| 10/09/2026 | $14.20 | $14.21 (0.07%) | $14.36 | $14.00 | 219.60 K | $1.44 B |
| 10/08/2026 | $13.92 | $14.20 (2.01%) | $14.26 | $13.57 | 310.95 K | $1.44 B |
| 10/07/2026 | $13.83 | $13.93 (0.72%) | $13.99 | $13.71 | 766.65 K | $1.41 B |
| 10/06/2026 | $13.81 | $13.83 (0.14%) | $13.99 | $13.68 | 350.42 K | $1.40 B |
| 10/05/2026 | $13.61 | $13.75 (1.03%) | $13.98 | $13.58 | 372.40 K | $1.39 B |
| 10/02/2026 | $13.53 | $13.61 (0.59%) | $13.86 | $13.45 | 709.65 K | $1.38 B |
| 10/01/2026 | $13.53 | $13.46 (-0.52%) | $13.62 | $13.20 | 597.60 K | $1.37 B |
| 09/30/2026 | $13.55 | $13.46 (-0.66%) | $13.61 | $13.38 | 447.30 K | $1.37 B |
| 09/29/2026 | $13.49 | $13.55 (0.44%) | $13.58 | $13.35 | 352.40 K | $1.37 B |
| 09/28/2026 | $13.45 | $13.53 (0.59%) | $13.60 | $13.18 | 480.40 K | $1.37 B |
| 09/25/2026 | $13.67 | $13.59 (-0.59%) | $13.79 | $13.36 | 300.62 K | $1.38 B |
| 09/24/2026 | $13.78 | $13.58 (-1.45%) | $13.84 | $13.55 | 282.90 K | $1.38 B |
| 09/23/2026 | $13.45 | $13.70 (1.86%) | $13.76 | $13.30 | 205.20 K | $1.39 B |
| 09/22/2026 | $13.59 | $13.55 (-0.29%) | $13.65 | $13.27 | 292.90 K | $1.37 B |
| 09/21/2026 | $14.00 | $13.59 (-2.93%) | $14.04 | $13.58 | 265.80 K | $1.38 B |
| 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 |
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.
