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 |
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.
