ストックスクリーナーアプリを入手
11.29
0.62%
0.07
アフターアワーズ：
11.49
0.20
+1.77%
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 |
|---|---|---|---|---|---|
| 2025-11-03 | $11.42 | $11.05 | $0.37 | 182,733.0 | +0.62% |
| 2025-10-31 | $11.37 | $11.11 | $0.2615 | 148,176.0 | +0.27% |
| 2025-10-30 | $11.22 | $10.75 | $0.47 | 126,734.0 | +4.38% |
| 2025-10-29 | $10.99 | $10.68 | $0.3103 | 65,302.0 | -3.07% |
| 2025-10-28 | $11.27 | $11.02 | $0.255 | 90,590.0 | -1.07% |
| 2025-10-27 | $11.25 | $10.95 | $0.2999 | 92,493.0 | +1.08% |
| 2025-10-24 | $11.33 | $11.04 | $0.29 | 75,222.0 | -1.07% |
| 2025-10-23 | $11.35 | $11.04 | $0.315 | 93,591.0 | -0.36% |
| 2025-10-22 | $11.33 | $11.09 | $0.245 | 102,935.0 | -0.27% |
| 2025-10-21 | $11.29 | $11.03 | $0.26 | 105,294.0 | +0.90% |
| 2025-10-20 | $11.43 | $11.12 | $0.31 | 64,747.0 | -1.59% |
| 2025-10-17 | $11.55 | $11.21 | $0.345 | 186,513.0 | -0.96% |
| 2025-10-16 | $12.29 | $11.36 | $0.935 | 202,255.0 | -5.92% |
| 2025-10-15 | $12.33 | $12.01 | $0.32 | 98,309.0 | -0.82% |
| 2025-10-14 | $12.27 | $11.78 | $0.4892 | 175,203.0 | +4.25% |
| 2025-10-13 | $11.84 | $11.55 | $0.285 | 50,013.0 | +0.60% |
| 2025-10-10 | $12.01 | $11.66 | $0.35 | 65,346.0 | -2.66% |
| 2025-10-09 | $12.26 | $11.93 | $0.33 | 68,103.0 | -0.83% |
| 2025-10-08 | $12.13 | $11.71 | $0.42 | 73,813.0 | +1.68% |
| 2025-10-07 | $12.14 | $11.84 | $0.30 | 54,811.0 | -1.49% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $11.42 | $11.05 | $0.37 | 365,466.0 | +0.62% |
| 2025-10 | $12.46 | $10.68 | $1.78 | 2,445,668.0 | -6.81% |
| 2025-09 | $13.32 | $10.97 | $2.35 | 4,710,983.0 | +5.15% |
| 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% |
1.12%
0.62%
大文字化:
|
ボリューム (24 時間):