XNYS
Datos históricos de Hagerty, Inc.
Hagerty, Inc. · HGTY
$14.21
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:19:04 UTC
- Variación en el periodo
- +21.56%
- Máximo
- US$14.36
- 9 de octubre de 2026
- Mínimo
- US$9.36
- 12 de marzo de 2026
- Volumen medio diario
- 0.2 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 14.20 | 14.36 | 14.00 | 14.21 | +0.07% | 219,552.191 |
| 8 oct 2026 | 13.92 | 14.26 | 13.57 | 14.20 | +1.94% | 310,950.026 |
| 7 oct 2026 | 13.83 | 13.99 | 13.71 | 13.93 | +0.72% | 766,651.466 |
| 6 oct 2026 | 13.81 | 13.99 | 13.68 | 13.83 | +0.58% | 350,416.122 |
| 5 oct 2026 | 13.61 | 13.98 | 13.58 | 13.75 | +1.03% | 372,355.909 |
| 2 oct 2026 | 13.53 | 13.86 | 13.45 | 13.61 | +1.11% | 709,648.167 |
| 1 oct 2026 | 13.53 | 13.62 | 13.20 | 13.46 | 0.00% | 597,602.866 |
| 30 sep 2026 | 13.55 | 13.61 | 13.38 | 13.46 | −0.66% | 447,257.073 |
| 29 sep 2026 | 13.49 | 13.58 | 13.35 | 13.55 | +0.15% | 352,359.788 |
| 28 sep 2026 | 13.45 | 13.60 | 13.18 | 13.53 | −0.44% | 480,357.814 |
| 25 sep 2026 | 13.67 | 13.79 | 13.36 | 13.59 | +0.07% | 300,617.098 |
| 24 sep 2026 | 13.78 | 13.84 | 13.55 | 13.58 | −0.88% | 282,868.66 |
| 23 sep 2026 | 13.45 | 13.76 | 13.30 | 13.70 | +1.11% | 205,191.207 |
| 22 sep 2026 | 13.59 | 13.65 | 13.27 | 13.55 | −0.29% | 292,871.974 |
| 21 sep 2026 | 14.00 | 14.04 | 13.58 | 13.59 | −2.51% | 265,803.861 |
| 18 sep 2026 | 13.88 | 13.98 | 13.82 | 13.94 | +0.50% | 900,341.535 |
| 17 sep 2026 | 13.86 | 13.99 | 13.73 | 13.87 | −0.22% | 251,106.134 |
| 16 sep 2026 | 14.13 | 14.17 | 13.79 | 13.90 | −0.86% | 306,660.929 |
| 15 sep 2026 | 13.85 | 14.09 | 13.84 | 14.02 | +0.65% | 340,058.259 |
| 14 sep 2026 | 13.57 | 13.95 | 13.56 | 13.93 | +2.80% | 566,982.287 |
| 11 sep 2026 | 13.73 | 13.73 | 13.03 | 13.55 | +0.44% | 572,301.561 |
| 10 sep 2026 | 12.12 | 13.49 | 12.01 | 13.49 | +1.73% | 7.48 M |
| 9 sep 2026 | 13.43 | 13.43 | 13.11 | 13.26 | −0.82% | 160,887.732 |
| 8 sep 2026 | 13.49 | 13.84 | 13.28 | 13.37 | −1.33% | 169,055.905 |
| 4 sep 2026 | 13.31 | 13.61 | 13.19 | 13.55 | +0.67% | 106,649.079 |
| 3 sep 2026 | 13.20 | 13.90 | 13.01 | 13.46 | +1.74% | 112,635.054 |
| 2 sep 2026 | 13.11 | 13.38 | 13.07 | 13.23 | +0.84% | 80,490.968 |
| 1 sep 2026 | 13.33 | 13.48 | 13.07 | 13.12 | −1.35% | 169,885.39 |
| 31 ago 2026 | 13.35 | 13.73 | 13.02 | 13.30 | −0.89% | 162,812.783 |
| 28 ago 2026 | 13.31 | 13.93 | 13.20 | 13.42 | +0.75% | 154,095.395 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.