Italia markets closed

Hagerty, Inc. (HGTY)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
10,40+0,29 (+2,87%)
Alla chiusura: 04:00PM EDT
10,40 -0,01 (-0,10%)
Dopo ore: 04:05PM EDT
Periodo di tempo:
29 giu 2023 - 29 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202410,1810,4310,1210,4010,40139.300
27 giu 20249,4510,119,4010,1110,11804.300
26 giu 202410,3310,579,519,519,51975.500
25 giu 202410,5010,5310,2810,4310,43432.900
24 giu 202410,4810,6210,4310,6110,61256.400
21 giu 202410,2610,5310,2110,4210,42303.700
20 giu 202410,2710,419,9310,3110,31286.800
18 giu 202410,1110,3910,1110,3010,30258.800
17 giu 20249,8410,149,7810,1210,1277.800
14 giu 202410,2810,429,759,779,77121.600
13 giu 202410,0010,359,9110,3310,33103.000
12 giu 20249,9710,219,9010,0010,00108.900
11 giu 20249,9610,029,919,979,9754.500
10 giu 202410,1010,239,7410,0610,06107.800
07 giu 20249,7610,109,7610,1010,1060.100
06 giu 202410,0010,109,729,819,8179.000
05 giu 20249,8210,009,7610,0010,0072.100
04 giu 20249,509,929,509,859,8592.800
03 giu 20249,739,909,469,729,7289.700
31 mag 20249,289,709,259,629,62184.100
30 mag 20249,009,368,839,309,30104.300
29 mag 20248,999,068,879,029,02104.200
28 mag 20249,009,028,799,009,0034.600
24 mag 20248,909,198,888,978,9755.500
23 mag 20248,919,098,898,958,9543.000
22 mag 20248,909,008,868,978,9727.200
21 mag 20248,939,018,779,009,0073.900
20 mag 20248,689,008,689,009,0051.900
17 mag 20248,518,748,518,708,7034.600
16 mag 20248,758,868,528,578,5745.600
15 mag 20248,858,988,718,798,7942.900
14 mag 20249,059,088,808,908,9053.600
13 mag 20248,849,108,789,039,0357.000
10 mag 20249,079,198,668,848,84129.300
09 mag 20249,149,419,109,299,2928.500
08 mag 20248,999,378,999,249,2435.900
07 mag 20249,089,389,079,099,0950.700
06 mag 20248,929,148,909,049,0444.700
03 mag 20248,869,008,868,928,9223.600
02 mag 20248,908,998,818,958,9514.200
01 mag 20248,958,998,758,898,8917.800
30 apr 20248,788,988,728,958,9540.600
29 apr 20248,838,948,658,738,7319.500
26 apr 20248,798,928,748,768,7625.400
25 apr 20248,929,048,808,818,8132.400
24 apr 20249,009,068,868,928,9233.800
23 apr 20248,829,148,759,069,0667.900
22 apr 20248,939,008,738,788,7824.800
19 apr 20248,628,958,528,858,8557.700
18 apr 20248,588,708,548,708,7030.300
17 apr 20248,928,928,618,628,6249.000
16 apr 20248,979,008,828,918,9139.700
15 apr 20248,489,088,378,938,93147.400
12 apr 20248,658,658,308,448,4465.300
11 apr 20248,558,728,478,508,5066.700
10 apr 20248,928,928,638,658,6567.400
09 apr 20249,009,078,879,029,0220.600
08 apr 20248,929,158,809,079,0742.900
05 apr 20248,898,958,828,888,8820.400
04 apr 20249,009,048,868,948,9423.300
03 apr 20249,009,058,848,938,9337.100
02 apr 20249,129,178,929,009,0036.500
01 apr 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
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...