5 DAY PERFORMANCE
+3.95%
1 MONTH PERFORMANCE
-6.10%
3 MONTH PERFORMANCE
+12.48%
6 MONTH PERFORMANCE
+25.95%
YEAR-TO-DATE PERFORMANCE
-6.10%
1 YEAR PERFORMANCE
+30.24%
Hagerty, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $12.63 | $12.61 (-0.16%) | $12.83 | $12.42 | 100.72 K | $1.21 B |
| 01/29/2026 | $12.56 | $12.58 (0.16%) | $12.67 | $12.35 | 72.40 K | $1.21 B |
| 01/28/2026 | $12.15 | $12.49 (2.8%) | $12.57 | $12.05 | 527.02 K | $1.20 B |
| 01/27/2026 | $12.47 | $12.14 (-2.65%) | $12.80 | $12.05 | 161.20 K | $1.17 B |
| 01/26/2026 | $12.65 | $12.50 (-1.19%) | $13.05 | $12.30 | 140.41 K | $1.20 B |
| 01/23/2026 | $12.81 | $12.58 (-1.8%) | $12.97 | $12.50 | 84.12 K | $1.21 B |
| 01/22/2026 | $12.83 | $12.81 (-0.16%) | $13.03 | $12.79 | 68.40 K | $1.23 B |
| 01/21/2026 | $12.70 | $12.76 (0.47%) | $12.92 | $12.53 | 88.03 K | $1.23 B |
| 01/20/2026 | $12.67 | $12.65 (-0.16%) | $12.71 | $12.38 | 129.90 K | $1.22 B |
| 01/16/2026 | $12.76 | $12.67 (-0.71%) | $12.80 | $12.58 | 63.30 K | $1.22 B |
| 01/15/2026 | $12.66 | $12.77 (0.87%) | $12.93 | $12.66 | 46.04 K | $1.23 B |
| 01/14/2026 | $12.67 | $12.66 (-0.08%) | $12.85 | $12.50 | 84.04 K | $1.22 B |
| 01/13/2026 | $12.96 | $12.69 (-2.08%) | $12.96 | $12.65 | 59.80 K | $1.22 B |
| 01/12/2026 | $13.07 | $12.96 (-0.84%) | $13.07 | $12.63 | 106.51 K | $1.25 B |
| 01/09/2026 | $13.25 | $13.06 (-1.43%) | $13.28 | $12.96 | 65.51 K | $1.26 B |
| 01/08/2026 | $13.02 | $13.22 (1.54%) | $13.23 | $13.01 | 134.60 K | $1.27 B |
| 01/07/2026 | $13.00 | $13.08 (0.62%) | $13.18 | $12.86 | 121.20 K | $1.26 B |
| 01/06/2026 | $12.70 | $12.98 (2.2%) | $12.98 | $12.50 | 149.95 K | $1.25 B |
| 01/05/2026 | $13.08 | $12.71 (-2.83%) | $13.12 | $12.58 | 315.30 K | $1.22 B |
| 01/02/2026 | $13.50 | $13.15 (-2.59%) | $13.59 | $13.03 | 87.00 K | $1.26 B |
| 12/31/2025 | $13.44 | $13.44 (0%) | $13.74 | $13.23 | 90.70 K | $1.29 B |
| 12/30/2025 | $13.60 | $13.41 (-1.4%) | $13.87 | $13.29 | 192.65 K | $1.29 B |
| 12/29/2025 | $13.86 | $13.60 (-1.88%) | $14.00 | $13.52 | 91.80 K | $1.31 B |
| 12/26/2025 | $13.55 | $13.82 (1.99%) | $13.90 | $13.45 | 113.22 K | $1.33 B |
| 12/24/2025 | $13.38 | $13.56 (1.35%) | $13.58 | $12.93 | 45.00 K | $1.30 B |
| 12/23/2025 | $13.57 | $13.36 (-1.55%) | $13.61 | $13.35 | 61.45 K | $1.28 B |
| 12/22/2025 | $13.18 | $13.56 (2.88%) | $13.59 | $13.18 | 121.45 K | $1.30 B |
| 12/19/2025 | $13.03 | $13.13 (0.77%) | $13.19 | $12.93 | 115.70 K | $1.26 B |
| 12/18/2025 | $12.77 | $13.03 (2.04%) | $13.06 | $12.77 | 112.21 K | $1.25 B |
| 12/17/2025 | $12.86 | $12.76 (-0.78%) | $12.96 | $12.71 | 78.24 K | $1.23 B |
| 12/16/2025 | $12.97 | $12.91 (-0.46%) | $13.01 | $12.79 | 82.30 K | $1.24 B |
| 12/15/2025 | $13.10 | $12.97 (-0.99%) | $13.16 | $12.58 | 204.20 K | $1.25 B |
| 12/12/2025 | $13.02 | $12.99 (-0.23%) | $13.06 | $12.80 | 73.90 K | $1.25 B |
| 12/11/2025 | $12.50 | $12.93 (3.44%) | $13.06 | $12.38 | 128.41 K | $1.24 B |
| 12/10/2025 | $12.47 | $12.72 (2%) | $12.89 | $12.39 | 122.73 K | $1.22 B |
| 12/09/2025 | $12.47 | $12.55 (0.64%) | $12.60 | $12.35 | 179.30 K | $1.21 B |
| 12/08/2025 | $12.56 | $12.40 (-1.27%) | $12.57 | $12.40 | 63.90 K | $1.19 B |
| 12/05/2025 | $12.70 | $12.62 (-0.63%) | $12.77 | $12.57 | 51.74 K | $1.21 B |
| 12/04/2025 | $12.90 | $12.74 (-1.24%) | $12.90 | $12.69 | 61.92 K | $1.23 B |
| 12/03/2025 | $12.95 | $12.81 (-1.08%) | $12.97 | $12.79 | 53.00 K | $1.23 B |
| 12/02/2025 | $13.28 | $13.00 (-2.11%) | $13.28 | $12.93 | 72.30 K | $1.25 B |
| 12/01/2025 | $13.29 | $13.20 (-0.68%) | $13.49 | $13.17 | 114.61 K | $1.27 B |
| 11/28/2025 | $13.36 | $13.36 (0%) | $13.55 | $13.32 | 21.20 K | $1.28 B |
| 11/26/2025 | $13.27 | $13.41 (1.06%) | $13.55 | $13.27 | 93.91 K | $1.29 B |
| 11/25/2025 | $13.30 | $13.39 (0.68%) | $13.60 | $13.17 | 120.01 K | $1.29 B |
| 11/24/2025 | $13.28 | $13.21 (-0.53%) | $13.43 | $13.10 | 144.30 K | $1.27 B |
| 11/21/2025 | $13.27 | $13.33 (0.45%) | $13.37 | $13.20 | 115.72 K | $1.28 B |
| 11/20/2025 | $13.35 | $13.27 (-0.6%) | $13.52 | $13.08 | 221.82 K | $1.28 B |
| 11/19/2025 | $13.48 | $13.26 (-1.63%) | $13.55 | $13.21 | 104.84 K | $1.28 B |
| 11/18/2025 | $13.38 | $13.48 (0.75%) | $13.63 | $13.14 | 242.40 K | $1.30 B |
| 11/17/2025 | $13.75 | $13.38 (-2.69%) | $13.86 | $13.36 | 100.50 K | $1.29 B |
| 11/14/2025 | $13.64 | $13.69 (0.37%) | $13.76 | $13.41 | 116.95 K | $1.32 B |
| 11/13/2025 | $13.73 | $13.66 (-0.51%) | $13.78 | $13.51 | 86.90 K | $1.31 B |
| 11/12/2025 | $13.20 | $13.73 (4.02%) | $13.80 | $13.04 | 216.32 K | $1.32 B |
| 11/11/2025 | $12.94 | $13.21 (2.09%) | $13.38 | $12.74 | 207.03 K | $1.27 B |
| 11/10/2025 | $12.46 | $12.94 (3.85%) | $13.06 | $12.27 | 285.93 K | $1.24 B |
| 11/07/2025 | $11.68 | $12.43 (6.42%) | $12.46 | $11.55 | 224.80 K | $1.20 B |
| 11/06/2025 | $11.46 | $11.67 (1.83%) | $11.81 | $11.46 | 156.52 K | $1.12 B |
| 11/05/2025 | $11.04 | $11.38 (3.08%) | $11.74 | $10.99 | 223.72 K | $1.09 B |
| 11/04/2025 | $11.91 | $11.14 (-6.47%) | $12.12 | $10.98 | 153.40 K | $1.07 B |
| 11/03/2025 | $11.20 | $11.29 (0.8%) | $11.42 | $11.05 | 183.10 K | $1.09 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.
