Hagerty, Inc. (HGTY) Charts

$9.72

$0.01 (0.1%)
Last update: 04:00 PM EST
Day's range
$9.71
Day's range
$9.99

5 DAY PERFORMANCE

+6.81%

1 MONTH PERFORMANCE

+10.96%

3 MONTH PERFORMANCE

-2.90%

6 MONTH PERFORMANCE

-17.49%

YEAR-TO-DATE PERFORMANCE

+0.73%

1 YEAR PERFORMANCE

+1.04%

Hagerty, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
05/30/2025 $9.70 $9.72 (0.21%) $9.99 $9.70 177.10 K $875.26 M
05/29/2025 $9.45 $9.71 (2.75%) $9.81 $9.45 154.60 K $874.36 M
05/28/2025 $9.39 $9.41 (0.21%) $9.50 $9.19 73.44 K $847.34 M
05/27/2025 $9.15 $9.40 (2.73%) $9.48 $9.15 81.12 K $846.44 M
05/23/2025 $9.15 $9.10 (-0.55%) $9.25 $9.08 20.30 K $819.43 M
05/22/2025 $9.30 $9.19 (-1.18%) $9.32 $9.12 27.85 K $827.53 M
05/21/2025 $9.47 $9.25 (-2.32%) $9.54 $9.20 30.60 K $832.93 M
05/20/2025 $9.64 $9.53 (-1.14%) $9.85 $9.44 106.60 K $858.15 M
05/19/2025 $9.57 $9.72 (1.57%) $9.99 $9.57 66.95 K $875.26 M
05/16/2025 $9.60 $9.68 (0.83%) $9.75 $9.60 81.32 K $871.65 M
05/15/2025 $9.66 $9.65 (-0.1%) $9.83 $9.23 123.84 K $868.95 M
05/14/2025 $9.90 $9.62 (-2.83%) $9.90 $9.61 78.90 K $866.25 M
05/13/2025 $9.47 $9.84 (3.91%) $9.90 $9.45 159.93 K $886.06 M
05/12/2025 $9.83 $9.41 (-4.27%) $9.96 $9.30 87.40 K $847.34 M
05/09/2025 $9.67 $9.76 (0.93%) $9.82 $9.60 41.20 K $878.86 M
05/08/2025 $9.85 $9.70 (-1.52%) $9.98 $9.65 49.22 K $873.46 M
05/07/2025 $9.49 $9.75 (2.74%) $9.86 $9.29 119.80 K $877.81 M
05/06/2025 $9.15 $8.88 (-2.95%) $9.15 $8.87 36.70 K $799.48 M
05/05/2025 $8.94 $8.92 (-0.22%) $9.10 $8.89 27.83 K $803.09 M
05/02/2025 $8.82 $9.05 (2.61%) $9.15 $8.82 18.90 K $814.79 M
05/01/2025 $8.79 $8.76 (-0.34%) $8.97 $8.70 77.23 K $788.68 M
04/30/2025 $8.73 $8.81 (0.92%) $8.93 $8.67 70.12 K $793.18 M
04/29/2025 $8.75 $8.79 (0.46%) $9.03 $8.61 76.91 K $791.38 M
04/28/2025 $8.63 $8.80 (1.97%) $8.84 $8.57 40.32 K $792.28 M
04/25/2025 $9.07 $8.66 (-4.52%) $9.16 $8.50 113.22 K $758.00 M
04/24/2025 $8.93 $9.13 (2.24%) $9.17 $8.58 119.70 K $799.14 M
04/23/2025 $8.68 $8.60 (-0.92%) $8.79 $8.57 91.94 K $752.75 M
04/22/2025 $8.58 $8.56 (-0.23%) $8.96 $8.39 115.00 K $749.25 M
04/21/2025 $8.56 $8.52 (-0.47%) $8.69 $8.37 33.00 K $745.75 M
04/17/2025 $8.70 $8.67 (-0.34%) $9.06 $8.51 183.20 K $758.88 M
04/16/2025 $8.58 $8.70 (1.4%) $8.83 $8.58 68.40 K $761.50 M
04/15/2025 $8.54 $8.64 (1.17%) $8.97 $8.54 91.84 K $756.25 M
04/14/2025 $8.88 $8.78 (-1.13%) $9.50 $8.61 66.60 K $768.50 M
04/11/2025 $8.71 $8.68 (-0.34%) $8.88 $8.47 29.80 K $759.75 M
04/10/2025 $8.79 $8.75 (-0.46%) $8.87 $8.49 93.70 K $765.88 M
04/09/2025 $8.34 $8.81 (5.64%) $9.02 $8.22 80.62 K $771.13 M
04/08/2025 $8.45 $8.34 (-1.3%) $8.57 $8.22 75.00 K $729.99 M
04/07/2025 $8.18 $8.37 (2.32%) $8.58 $8.03 57.24 K $732.62 M
04/04/2025 $8.68 $8.41 (-3.11%) $8.68 $8.20 77.23 K $736.12 M
04/03/2025 $8.75 $8.74 (-0.11%) $9.13 $8.51 77.54 K $765.00 M
04/02/2025 $8.96 $8.96 (0%) $9.18 $8.96 22.24 K $784.26 M
04/01/2025 $9.09 $9.08 (-0.11%) $9.15 $8.79 80.11 K $794.76 M
03/31/2025 $8.93 $9.04 (1.23%) $9.19 $8.89 108.50 K $791.26 M
03/28/2025 $9.65 $9.00 (-6.74%) $9.68 $8.88 125.90 K $787.76 M
03/27/2025 $9.17 $9.33 (1.74%) $9.49 $9.10 87.55 K $816.65 M
03/26/2025 $9.44 $9.18 (-2.75%) $9.49 $9.05 98.30 K $803.52 M
03/25/2025 $9.37 $9.36 (-0.11%) $9.50 $9.24 83.24 K $819.27 M
03/24/2025 $9.17 $9.36 (2.07%) $9.46 $9.00 105.22 K $819.27 M
03/21/2025 $9.20 $9.11 (-0.98%) $9.24 $9.07 108.72 K $797.39 M
03/20/2025 $9.23 $9.18 (-0.54%) $9.27 $9.11 37.91 K $803.52 M
03/19/2025 $9.20 $9.23 (0.33%) $9.34 $9.07 57.63 K $807.89 M
03/18/2025 $9.29 $9.19 (-1.08%) $9.42 $9.08 147.30 K $804.39 M
03/17/2025 $9.25 $9.28 (0.32%) $9.80 $9.21 128.24 K $812.27 M
03/14/2025 $9.28 $9.33 (0.54%) $9.58 $9.21 154.00 K $816.65 M
03/13/2025 $9.33 $9.19 (-1.5%) $9.44 $9.00 26.90 K $804.39 M
03/12/2025 $9.39 $9.32 (-0.75%) $9.48 $9.13 37.44 K $815.77 M
03/11/2025 $9.51 $9.39 (-1.26%) $9.69 $9.14 64.94 K $821.90 M
03/10/2025 $9.72 $9.45 (-2.78%) $9.90 $9.20 81.20 K $827.15 M
03/07/2025 $9.78 $9.77 (-0.1%) $9.90 $9.73 23.04 K $855.16 M
03/06/2025 $9.60 $9.80 (2.08%) $9.93 $9.60 43.92 K $857.78 M
03/05/2025 $9.88 $9.70 (-1.82%) $9.98 $9.47 90.71 K $849.03 M
03/04/2025 $9.85 $9.90 (0.51%) $10.15 $9.00 70.71 K $866.54 M
03/03/2025 $10.17 $10.01 (-1.57%) $10.36 $9.91 59.91 K $876.17 M