ストックスクリーナーアプリを入手
12.14
0.16%
-0.07
Hagerty Inc (HGTY) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-09-25 | $12.24 | $11.88 | $0.3607 | 77,000.0 | -0.49% |
| 2025-09-24 | $12.35 | $12.16 | $0.19 | 215,992.0 | -0.65% |
| 2025-09-23 | $12.38 | $12.16 | $0.22 | 108,040.0 | -0.08% |
| 2025-09-22 | $12.73 | $12.24 | $0.485 | 197,915.0 | -3.30% |
| 2025-09-19 | $13.08 | $12.64 | $0.44 | 1,021,266.0 | -2.00% |
| 2025-09-18 | $13.06 | $12.88 | $0.185 | 144,612.0 | -0.31% |
| 2025-09-17 | $13.32 | $12.49 | $0.83 | 227,676.0 | +4.92% |
| 2025-09-16 | $12.77 | $12.36 | $0.405 | 181,655.0 | -2.05% |
| 2025-09-15 | $12.96 | $12.28 | $0.6891 | 225,590.0 | +1.20% |
| 2025-09-12 | $12.66 | $12.29 | $0.37 | 211,599.0 | +0.16% |
| 2025-09-11 | $12.75 | $12.36 | $0.39 | 444,799.0 | +0.24% |
| 2025-09-10 | $12.54 | $12.03 | $0.51 | 202,198.0 | +2.80% |
| 2025-09-09 | $12.26 | $12.03 | $0.225 | 134,266.0 | +0.41% |
| 2025-09-08 | $12.10 | $11.80 | $0.30 | 212,320.0 | +2.55% |
| 2025-09-05 | $11.83 | $11.47 | $0.36 | 219,670.0 | +2.43% |
| 2025-09-04 | $11.69 | $11.36 | $0.335 | 138,738.0 | -2.21% |
| 2025-09-03 | $11.76 | $11.07 | $0.694 | 267,383.0 | +4.53% |
| 2025-09-02 | $11.49 | $10.97 | $0.52 | 136,379.0 | -1.75% |
| 2025-08-29 | $11.59 | $11.07 | $0.52 | 189,465.0 | +1.87% |
| 2025-08-28 | $11.40 | $11.08 | $0.325 | 162,411.0 | +0.90% |
| 2025-08-27 | $11.23 | $10.96 | $0.27 | 125,064.0 | +2.67% |
| 2025-08-26 | $10.89 | $10.62 | $0.27 | 154,462.0 | +0.18% |
Hagerty Inc (HGTY) 株の年ごとの株価履歴
この詳細な分析では、Hagerty Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はHGTY株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Hagerty Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のHagerty Inc (HGTY) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-09 | $13.32 | $10.97 | $2.35 | 4,367,098.0 | +6.11% |
| 2025-08 | $11.59 | $8.81 | $2.78 | 5,658,020.0 | +12.70% |
| 2025-07 | $11.00 | $9.72 | $1.28 | 1,811,085.0 | +0.49% |
| 2025-06 | $10.23 | $9.33 | $0.90 | 1,363,223.0 | +4.01% |
| 2025-05 | $9.99 | $8.70 | $1.29 | 1,640,389.0 | +10.33% |
| 2025-04 | $9.50 | $8.03 | $1.47 | 1,656,280.0 | -2.54% |
| 2025-03 | $10.36 | $8.88 | $1.48 | 1,671,913.0 | -10.67% |
| 2025-02 | $10.43 | $9.45 | $0.98 | 689,488.0 | +4.44% |
| 2025-01 | $9.98 | $9.16 | $0.8228 | 1,034,814.0 | +0.41% |
2024年のHagerty Inc (HGTY) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $12.02 | $9.39 | $2.63 | 1,320,630.0 | -18.76% |
| 2024-11 | $12.03 | $10.55 | $1.48 | 2,458,977.0 | +9.38% |
| 2024-10 | $10.91 | $10.00 | $0.91 | 1,085,648.0 | +5.90% |
| 2024-09 | $12.11 | $10.14 | $1.98 | 1,222,613.0 | -14.82% |
| 2024-08 | $12.35 | $10.02 | $2.33 | 1,844,168.0 | +7.96% |
| 2024-07 | $11.47 | $10.31 | $1.16 | 2,104,879.0 | +6.35% |
| 2024-06 | $10.62 | $9.40 | $1.22 | 4,387,665.0 | +8.11% |
| 2024-05 | $9.70 | $8.51 | $1.19 | 1,241,767.0 | +7.49% |
| 2024-04 | $9.24 | $8.30 | $0.94 | 968,322.0 | -2.19% |
| 2024-03 | $9.37 | $8.46 | $0.905 | 1,217,349.0 | +6.52% |
| 2024-02 | $8.88 | $7.87 | $1.01 | 754,170.0 | +6.71% |
| 2024-01 | $8.25 | $7.67 | $0.575 | 1,529,515.0 | +3.21% |
2023年のHagerty Inc (HGTY) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $8.92 | $7.71 | $1.21 | 1,609,456.0 | -7.69% |
| 2023-11 | $8.92 | $7.63 | $1.29 | 946,142.0 | +9.46% |
| 2023-10 | $8.37 | $7.52 | $0.85 | 1,346,406.0 | -5.51% |
| 2023-09 | $9.24 | $8.13 | $1.11 | 1,629,872.0 | -10.61% |
| 2023-08 | $9.53 | $8.13 | $1.40 | 2,007,586.0 | +3.51% |
| 2023-07 | $9.33 | $8.57 | $0.76 | 2,094,497.0 | -5.66% |
| 2023-06 | $9.81 | $8.60 | $1.21 | 1,685,936.0 | +7.46% |
| 2023-05 | $10.36 | $8.54 | $1.82 | 2,199,241.0 | -12.99% |
| 2023-04 | $10.07 | $8.13 | $1.94 | 2,856,625.0 | +14.53% |
| 2023-03 | $9.22 | $7.87 | $1.35 | 2,211,865.0 | -2.67% |
| 2023-02 | $10.42 | $8.83 | $1.59 | 1,571,314.0 | -6.56% |
| 2023-01 | $10.20 | $8.36 | $1.84 | 2,196,860.0 | +14.27% |
0.73%
0.03%
大文字化:
|
ボリューム (24 時間):