-
5 DAY PERFORMANCE
-0.09% -
1 MONTH PERFORMANCE
+5.47% -
3 MONTH PERFORMANCE
-1.76% -
6 MONTH PERFORMANCE
+28.51% -
YEAR-TO-DATE PERFORMANCE
+43.33% -
1 YEAR PERFORMANCE
+28.06%
Hagerty, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $11.02 | $11.18 (1.45%) | $11.30 | $11.02 | 96,777 | $1.00 B |
| 11/15/2024 | $11.18 | $11.09 (-0.81%) | $11.35 | $11.09 | 33,000 | $994.67 M |
| 11/14/2024 | $11.00 | $11.19 (1.73%) | $11.53 | $11.00 | 271,400 | $1.00 B |
| 11/13/2024 | $11.25 | $11.08 (-1.51%) | $11.44 | $10.86 | 147,806 | $993.78 M |
| 11/12/2024 | $10.98 | $11.26 (2.55%) | $11.45 | $10.89 | 107,844 | $1.01 B |
| 11/11/2024 | $11.13 | $10.88 (-2.25%) | $11.14 | $10.55 | 152,728 | $975.84 M |
| 11/08/2024 | $11.27 | $11.21 (-0.53%) | $11.38 | $10.83 | 119,500 | $1.01 B |
| 11/07/2024 | $11.01 | $11.43 (3.81%) | $12.03 | $10.96 | 153,922 | $1.03 B |
| 11/06/2024 | $11.51 | $11.95 (3.82%) | $11.99 | $11.42 | 87,106 | $1.07 B |
| 11/05/2024 | $10.97 | $11.40 (3.92%) | $11.43 | $10.97 | 39,428 | $1.02 B |
| 11/04/2024 | $10.87 | $11.05 (1.66%) | $11.08 | $10.80 | 64,812 | $946.84 M |
| 11/01/2024 | $10.78 | $10.92 (1.3%) | $11.13 | $10.71 | 99,031 | $935.70 M |
| 10/31/2024 | $10.66 | $10.77 (1.03%) | $10.88 | $10.50 | 40,746 | $922.85 M |
| 10/30/2024 | $10.60 | $10.77 (1.6%) | $10.81 | $10.57 | 51,115 | $922.85 M |
| 10/29/2024 | $10.35 | $10.61 (2.51%) | $10.67 | $10.28 | 43,600 | $909.14 M |
| 10/28/2024 | $10.32 | $10.44 (1.16%) | $10.56 | $10.32 | 20,416 | $894.57 M |
| 10/25/2024 | $10.79 | $10.36 (-3.99%) | $10.79 | $10.23 | 51,954 | $887.72 M |
| 10/24/2024 | $10.54 | $10.68 (1.33%) | $10.68 | $10.40 | 92,134 | $915.14 M |
| 10/23/2024 | $10.49 | $10.48 (-0.1%) | $10.55 | $10.36 | 16,400 | $898.00 M |
| 10/22/2024 | $10.42 | $10.43 (0.1%) | $10.45 | $10.30 | 79,228 | $893.72 M |
| 10/21/2024 | $10.50 | $10.47 (-0.29%) | $10.73 | $10.34 | 38,900 | $897.14 M |
| 10/18/2024 | $10.68 | $10.60 (-0.75%) | $10.90 | $10.60 | 31,445 | $908.28 M |
| 10/17/2024 | $10.69 | $10.64 (-0.47%) | $10.73 | $10.58 | 36,500 | $911.71 M |
| 10/16/2024 | $10.67 | $10.74 (0.66%) | $10.87 | $10.65 | 33,800 | $920.28 M |
| 10/15/2024 | $10.77 | $10.74 (-0.28%) | $10.89 | $10.66 | 26,900 | $920.28 M |
| 10/14/2024 | $10.81 | $10.71 (-0.93%) | $10.91 | $10.71 | 29,900 | $917.71 M |
| 10/11/2024 | $10.70 | $10.79 (0.84%) | $10.87 | $10.70 | 36,915 | $924.56 M |
| 10/10/2024 | $10.75 | $10.74 (-0.09%) | $10.88 | $10.70 | 30,300 | $920.28 M |
| 10/09/2024 | $10.66 | $10.74 (0.75%) | $10.77 | $10.50 | 79,804 | $920.28 M |
| 10/08/2024 | $10.43 | $10.52 (0.86%) | $10.75 | $10.43 | 59,600 | $901.43 M |
| 10/07/2024 | $10.68 | $10.45 (-2.15%) | $10.70 | $10.33 | 52,612 | $895.43 M |
| 10/04/2024 | $10.54 | $10.67 (1.23%) | $10.71 | $10.44 | 41,527 | $914.28 M |
| 10/03/2024 | $10.38 | $10.44 (0.58%) | $10.60 | $10.31 | 43,900 | $894.57 M |
| 10/02/2024 | $10.34 | $10.48 (1.35%) | $10.55 | $10.34 | 68,500 | $898.00 M |
| 10/01/2024 | $10.14 | $10.37 (2.27%) | $10.50 | $10.00 | 106,933 | $888.57 M |
| 09/30/2024 | $10.32 | $10.17 (-1.45%) | $10.38 | $10.14 | 65,000 | $871.44 M |
| 09/27/2024 | $10.46 | $10.42 (-0.38%) | $10.67 | $10.37 | 47,140 | $892.86 M |
| 09/26/2024 | $10.64 | $10.52 (-1.13%) | $10.72 | $10.40 | 50,000 | $901.43 M |
| 09/25/2024 | $10.65 | $10.59 (-0.56%) | $10.70 | $10.57 | 27,000 | $907.43 M |
| 09/24/2024 | $10.66 | $10.64 (-0.19%) | $10.77 | $10.57 | 50,400 | $911.71 M |
| 09/23/2024 | $10.72 | $10.71 (-0.09%) | $10.82 | $10.60 | 39,806 | $917.71 M |
| 09/20/2024 | $10.89 | $10.66 (-2.11%) | $10.94 | $10.59 | 131,944 | $913.42 M |
| 09/19/2024 | $11.01 | $10.97 (-0.36%) | $11.16 | $10.94 | 32,345 | $939.99 M |
| 09/18/2024 | $11.15 | $11.12 (-0.27%) | $11.30 | $11.12 | 49,625 | $952.84 M |
| 09/17/2024 | $11.18 | $11.14 (-0.36%) | $11.29 | $11.06 | 51,805 | $954.55 M |
| 09/16/2024 | $11.15 | $11.11 (-0.36%) | $11.25 | $11.08 | 44,800 | $951.98 M |
| 09/13/2024 | $11.19 | $11.09 (-0.89%) | $11.30 | $11.04 | 55,400 | $950.27 M |
| 09/12/2024 | $11.07 | $11.09 (0.18%) | $11.16 | $10.88 | 27,909 | $950.27 M |
| 09/11/2024 | $10.92 | $10.99 (0.64%) | $11.00 | $10.75 | 72,837 | $941.70 M |
| 09/10/2024 | $11.25 | $11.04 (-1.87%) | $11.46 | $10.99 | 84,633 | $945.98 M |
| 09/09/2024 | $11.41 | $11.33 (-0.7%) | $11.57 | $11.23 | 72,200 | $970.83 M |
| 09/06/2024 | $11.74 | $11.46 (-2.39%) | $11.89 | $11.43 | 66,746 | $981.97 M |
| 09/05/2024 | $11.90 | $11.74 (-1.34%) | $11.90 | $11.68 | 74,616 | $1.01 B |
| 09/04/2024 | $11.88 | $11.85 (-0.25%) | $12.11 | $11.72 | 104,019 | $1.02 B |
| 09/03/2024 | $11.98 | $11.78 (-1.67%) | $12.07 | $11.64 | 117,600 | $1.01 B |
| 08/30/2024 | $11.95 | $11.94 (-0.08%) | $12.07 | $11.67 | 164,513 | $1.02 B |
| 08/29/2024 | $12.09 | $12.00 (-0.74%) | $12.10 | $11.91 | 89,210 | $1.03 B |
| 08/28/2024 | $12.00 | $11.96 (-0.33%) | $12.16 | $11.90 | 59,048 | $1.02 B |
| 08/27/2024 | $12.02 | $12.10 (0.67%) | $12.35 | $12.02 | 96,090 | $1.04 B |
| 08/26/2024 | $11.64 | $12.03 (3.35%) | $12.04 | $11.64 | 64,300 | $1.03 B |
| 08/23/2024 | $11.50 | $11.67 (1.48%) | $11.98 | $11.44 | 95,700 | $999.97 M |
| 08/22/2024 | $11.11 | $11.40 (2.61%) | $11.43 | $11.11 | 72,100 | $976.83 M |
| 08/21/2024 | $11.20 | $11.11 (-0.8%) | $11.21 | $11.07 | 55,500 | $951.98 M |
| 08/20/2024 | $11.42 | $11.20 (-1.93%) | $11.46 | $11.15 | 65,024 | $959.69 M |
| 08/19/2024 | $11.02 | $11.38 (3.27%) | $11.47 | $11.02 | 87,043 | $975.12 M |