-
5 DAY PERFORMANCE
-4.28% -
1 MONTH PERFORMANCE
+3.49% -
3 MONTH PERFORMANCE
+10.03% -
6 MONTH PERFORMANCE
+22.30% -
YEAR-TO-DATE PERFORMANCE
+40.64% -
1 YEAR PERFORMANCE
+29.52%
Hagerty, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/11/2024 | $10.92 | $10.97 (0.46%) | $10.97 | $10.75 | 34,855 | |
| 09/10/2024 | $11.25 | $11.04 (-1.87%) | $11.46 | $10.99 | 83,436 | $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 |
| 08/16/2024 | $10.60 | $11.04 (4.15%) | $11.06 | $10.50 | 124,600 | $945.98 M |
| 08/15/2024 | $10.50 | $10.61 (1.05%) | $10.69 | $10.42 | 114,947 | $909.14 M |
| 08/14/2024 | $10.46 | $10.46 (0%) | $10.63 | $10.40 | 93,400 | $896.29 M |
| 08/13/2024 | $10.57 | $10.53 (-0.38%) | $10.62 | $10.39 | 74,218 | $902.28 M |
| 08/12/2024 | $10.50 | $10.47 (-0.29%) | $10.70 | $10.35 | 91,507 | $897.14 M |
| 08/09/2024 | $10.69 | $10.60 (-0.84%) | $10.80 | $10.47 | 120,209 | $908.28 M |
| 08/08/2024 | $10.91 | $10.78 (-1.19%) | $11.01 | $10.78 | 34,100 | $923.71 M |
| 08/07/2024 | $11.03 | $10.81 (-1.99%) | $11.03 | $10.74 | 52,300 | $926.28 M |
| 08/06/2024 | $11.05 | $10.78 (-2.44%) | $11.24 | $10.55 | 83,106 | $923.71 M |
| 08/05/2024 | $10.23 | $10.54 (3.03%) | $10.55 | $10.02 | 139,900 | $903.14 M |
| 08/02/2024 | $10.99 | $10.75 (-2.18%) | $10.99 | $10.72 | 42,400 | $910.05 M |
| 08/01/2024 | $11.07 | $11.09 (0.18%) | $11.14 | $10.85 | 56,400 | $938.84 M |
| 07/31/2024 | $11.00 | $11.06 (0.55%) | $11.24 | $11.00 | 45,464 | $936.30 M |
| 07/30/2024 | $10.98 | $11.10 (1.09%) | $11.16 | $10.92 | 41,900 | $939.68 M |
| 07/29/2024 | $11.10 | $10.99 (-0.99%) | $11.18 | $10.96 | 93,908 | $930.37 M |
| 07/26/2024 | $10.87 | $10.98 (1.01%) | $11.05 | $10.87 | 85,900 | $929.52 M |
| 07/25/2024 | $11.07 | $10.83 (-2.17%) | $11.09 | $10.83 | 44,116 | $916.82 M |
| 07/24/2024 | $11.36 | $10.97 (-3.43%) | $11.44 | $10.95 | 65,100 | $928.68 M |
| 07/23/2024 | $11.20 | $11.35 (1.34%) | $11.35 | $11.19 | 73,304 | $960.85 M |
| 07/22/2024 | $11.15 | $11.15 (0%) | $11.23 | $11.05 | 62,022 | $943.91 M |
| 07/19/2024 | $11.04 | $11.19 (1.36%) | $11.25 | $11.03 | 87,131 | $947.30 M |
| 07/18/2024 | $11.23 | $11.05 (-1.6%) | $11.37 | $11.04 | 60,018 | $935.45 M |
| 07/17/2024 | $11.12 | $11.23 (0.99%) | $11.44 | $11.10 | 116,649 | $950.69 M |
| 07/16/2024 | $10.94 | $11.09 (1.37%) | $11.16 | $10.83 | 79,898 | $938.84 M |
| 07/15/2024 | $10.91 | $10.96 (0.46%) | $11.05 | $10.63 | 164,888 | $927.83 M |
| 07/12/2024 | $11.37 | $10.97 (-3.52%) | $11.38 | $10.96 | 131,853 | $928.68 M |
| 07/11/2024 | $11.34 | $11.42 (0.71%) | $11.47 | $11.26 | 92,132 | $966.77 M |
| 07/10/2024 | $11.08 | $11.20 (1.08%) | $11.23 | $11.00 | 144,441 | $948.15 M |
| 07/09/2024 | $11.12 | $11.07 (-0.45%) | $11.22 | $11.04 | 291,061 | $937.14 M |
| 07/08/2024 | $10.98 | $11.11 (1.18%) | $11.14 | $10.89 | 68,234 | $940.53 M |
| 07/05/2024 | $11.04 | $10.99 (-0.45%) | $11.04 | $10.78 | 54,909 | $930.37 M |
| 07/03/2024 | $11.01 | $11.04 (0.27%) | $11.10 | $10.95 | 49,581 | $934.60 M |
| 07/02/2024 | $10.59 | $11.01 (3.97%) | $11.04 | $10.54 | 156,654 | $932.06 M |
| 07/01/2024 | $10.40 | $10.53 (1.25%) | $10.54 | $10.31 | 121,873 | $891.43 M |
| 06/28/2024 | $10.18 | $10.40 (2.16%) | $10.43 | $10.12 | 139,306 | $880.42 M |
| 06/27/2024 | $9.45 | $10.11 (6.98%) | $10.11 | $9.40 | 804,284 | $855.87 M |
| 06/26/2024 | $10.33 | $9.51 (-7.94%) | $10.57 | $9.51 | 975,464 | $805.08 M |
| 06/25/2024 | $10.50 | $10.43 (-0.67%) | $10.53 | $10.28 | 432,915 | $882.96 M |
| 06/24/2024 | $10.48 | $10.61 (1.24%) | $10.62 | $10.43 | 256,443 | $898.20 M |
| 06/21/2024 | $10.26 | $10.42 (1.56%) | $10.53 | $10.21 | 303,738 | $882.12 M |
| 06/20/2024 | $10.27 | $10.31 (0.39%) | $10.41 | $9.93 | 286,770 | $872.80 M |
| 06/18/2024 | $10.11 | $10.30 (1.88%) | $10.39 | $10.11 | 258,756 | $871.96 M |
| 06/17/2024 | $9.84 | $10.12 (2.85%) | $10.14 | $9.78 | 77,778 | $856.72 M |
| 06/14/2024 | $10.28 | $9.77 (-4.96%) | $10.42 | $9.75 | 121,641 | $827.09 M |
| 06/13/2024 | $10.00 | $10.33 (3.3%) | $10.35 | $9.91 | 103,031 | $874.50 M |
| 06/12/2024 | $9.97 | $10.00 (0.3%) | $10.21 | $9.90 | 108,878 | $846.56 M |
| 06/11/2024 | $9.96 | $9.97 (0.1%) | $10.02 | $9.91 | 54,529 | $844.02 M |