U.S. markets open in 7 hours 48 minutes

Hagerty, Inc. (HGTY)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
8.92-0.03 (-0.34%)
Al cierre: 04:00PM EDT
8.92 0.00 (0.00%)
Fuera de horario: 04:02PM EDT
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 20248.869.008.868.928.9223,612
02 may 20248.908.998.818.958.9514,200
01 may 20248.958.998.758.898.8917,800
30 abr 20248.788.988.728.958.9540,600
29 abr 20248.838.948.658.738.7319,500
26 abr 20248.798.928.748.768.7625,400
25 abr 20248.929.048.808.818.8132,400
24 abr 20249.009.068.868.928.9233,800
23 abr 20248.829.148.759.069.0667,900
22 abr 20248.939.008.738.788.7824,800
19 abr 20248.628.958.528.858.8557,700
18 abr 20248.588.708.548.708.7030,300
17 abr 20248.928.928.618.628.6249,000
16 abr 20248.979.008.828.918.9139,700
15 abr 20248.489.088.378.938.93147,400
12 abr 20248.658.658.308.448.4465,300
11 abr 20248.558.728.478.508.5066,700
10 abr 20248.928.928.638.658.6567,400
09 abr 20249.009.078.879.029.0220,600
08 abr 20248.929.158.809.079.0742,900
05 abr 20248.898.958.828.888.8820,400
04 abr 20249.009.048.868.948.9423,300
03 abr 20249.009.058.848.938.9337,100
02 abr 20249.129.178.929.009.0036,500
01 abr 20249.249.249.059.139.1336,300
28 mar 20249.129.369.129.159.1562,000
27 mar 20249.009.188.919.189.1834,500
26 mar 20249.009.138.859.009.0054,200
25 mar 20249.009.008.908.978.9733,800
22 mar 20248.789.008.748.948.94153,500
21 mar 20248.939.008.838.838.8350,800
20 mar 20248.878.988.818.958.9528,100
19 mar 20248.748.978.718.858.8539,900
18 mar 20248.468.778.468.738.7359,100
15 mar 20248.648.958.468.478.4765,100
14 mar 20249.009.008.648.698.69106,200
13 mar 20248.879.008.849.009.0065,300
12 mar 20249.009.008.838.878.8764,600
11 mar 20249.009.008.898.978.9771,200
08 mar 20249.009.008.948.988.9834,400
07 mar 20248.779.008.779.009.0073,700
06 mar 20248.768.828.728.798.7930,100
05 mar 20248.778.818.738.778.7722,000
04 mar 20248.618.798.588.748.74104,000
01 mar 20248.598.768.578.698.6932,400
29 feb 20248.868.888.578.598.5942,600
28 feb 20248.658.878.658.778.7741,200
27 feb 20248.438.758.438.728.7285,700
26 feb 20248.388.478.278.438.4368,300
23 feb 20248.428.448.338.398.3929,500
22 feb 20248.418.478.318.428.4242,700
21 feb 20248.328.418.318.338.3335,700
20 feb 20248.308.478.308.388.3828,800
16 feb 20248.398.518.378.378.3727,800
15 feb 20248.318.478.288.428.4229,200
14 feb 20248.148.318.128.318.3116,900
13 feb 20248.298.298.118.138.1329,400
12 feb 20248.388.508.378.388.3836,700
09 feb 20248.228.428.218.428.4237,500
08 feb 20248.098.308.098.248.2424,300
07 feb 20248.108.178.058.148.1445,200
06 feb 20248.098.158.018.058.0514,400
05 feb 20247.978.157.878.018.0146,600
02 feb 20247.958.047.908.048.0446,900
01 feb 20248.058.087.987.987.9824,600
31 ene 20248.248.248.038.058.0571,700
30 ene 20248.068.258.058.238.2347,400
29 ene 20248.068.167.988.148.1447,300
26 ene 20247.958.217.828.048.04206,900
25 ene 20247.897.957.837.907.9029,400
24 ene 20247.907.947.827.867.8662,000
23 ene 20247.978.107.907.937.9337,400
22 ene 20247.908.157.827.937.93118,600
19 ene 20247.777.957.687.957.95147,300
18 ene 20247.797.937.727.817.8142,100
17 ene 20247.888.167.747.797.79124,700
16 ene 20247.817.987.817.987.9845,700
12 ene 20247.867.997.817.867.8641,300
11 ene 20247.918.007.907.907.9078,900
10 ene 20248.038.057.918.028.0239,700
09 ene 20248.008.067.877.957.9567,400
08 ene 20247.918.037.838.018.0197,400
05 ene 20247.777.947.687.747.7476,400
04 ene 20247.768.007.757.837.8372,600
03 ene 20247.837.937.797.857.8529,000
02 ene 20247.777.887.757.877.8746,400
29 dic 20237.857.897.717.807.8091,800
28 dic 20237.827.937.777.937.9335,400
27 dic 20237.898.007.757.877.8766,500
26 dic 20238.008.007.867.997.9943,100
22 dic 20238.078.127.858.008.0053,000
21 dic 20238.088.117.958.008.0053,300
20 dic 20238.208.368.058.068.0666,000
19 dic 20238.008.347.928.308.30139,700
18 dic 20238.058.057.807.987.9897,000
15 dic 20237.928.107.788.068.06108,500
14 dic 20238.098.147.877.977.9785,500
13 dic 20238.338.338.138.148.1471,800
12 dic 20238.608.608.298.388.3836,400
11 dic 20238.478.678.408.558.5531,600
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...