ストックスクリーナーアプリを入手
11.57
0.60%
0.0685
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 |
|---|---|---|---|---|---|
| 2025-09-05 | $11.65 | $11.56 | $0.085 | 9,445.0 | +0.60% |
| 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% |
| 2025-08-25 | $11.04 | $10.78 | $0.26 | 55,548.0 | -0.91% |
| 2025-08-22 | $11.02 | $10.71 | $0.305 | 54,360.0 | +1.49% |
| 2025-08-21 | $10.96 | $10.66 | $0.295 | 65,609.0 | -1.55% |
| 2025-08-20 | $11.17 | $10.80 | $0.3699 | 62,917.0 | +0.00% |
| 2025-08-19 | $11.27 | $10.94 | $0.325 | 68,826.0 | -0.45% |
| 2025-08-18 | $11.19 | $10.99 | $0.20 | 99,215.0 | -1.79% |
| 2025-08-15 | $11.23 | $10.94 | $0.29 | 104,946.0 | +1.45% |
| 2025-08-14 | $11.29 | $11.01 | $0.28 | 208,638.0 | -2.56% |
| 2025-08-13 | $11.44 | $11.01 | $0.43 | 311,290.0 | +2.72% |
| 2025-08-12 | $11.04 | $10.75 | $0.29 | 283,288.0 | +1.19% |
| 2025-08-11 | $10.99 | $10.52 | $0.47 | 297,984.0 | +2.25% |
| 2025-08-08 | $10.99 | $10.23 | $0.76 | 2,207,131.0 | +14.03% |
| 2025-08-07 | $10.15 | $8.81 | $1.34 | 943,610.0 | -14.47% |
| 2025-08-06 | $11.10 | $10.31 | $0.79 | 49,527.0 | -1.80% |
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 | $11.76 | $10.97 | $0.79 | 551,945.0 | +1.03% |
| 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% |
0.02%
大文字化:
|
ボリューム (24 時間):