Premium
Hagerty Inc (HGTY)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.96 | 8.39895013123 | 11.43 | 12.39 | 11.11 | 145015 | 11.77932578 | CS |
| 4 | 2.28 | 22.5519287834 | 10.11 | 12.39 | 10.05 | 169447 | 11.02966139 | CS |
| 12 | 1.17 | 10.4278074866 | 11.22 | 12.39 | 9.69 | 160842 | 10.6871251 | CS |
| 26 | -1.11 | -8.22222222222 | 13.5 | 13.68 | 9.36 | 157408 | 11.03492327 | CS |
| 52 | 2.29 | 22.6732673267 | 10.1 | 14 | 8.81 | 157414 | 11.37862889 | CS |
| 156 | 3.11 | 33.5129310345 | 9.28 | 14 | 7.52 | 103421 | 10.49925319 | CS |
| 260 | 1.22 | 10.9221128021 | 11.17 | 19.9699 | 7.23 | 135929 | 10.8929139 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 12.39 | 0.33 | 2.74 | 12.22 | 12.41 | 11.53 | 130499 |
| 1782945600 | 12.06 | 0.14 | 1.17 | 11.95 | 12.23 | 11.88 | 226509 |
| 1782859200 | 11.92 | 0.16 | 1.36 | 11.73 | 12.03 | 11.7 | 91330 |
| 1782772800 | 11.76 | 0 | 0.00 | 11.8 | 11.83 | 11.66 | 104793 |
| 1782513600 | 11.76 | 0.65 | 5.85 | 11.18 | 11.78 | 11.18 | 196975 |
| 1782427200 | 11.11 | -0.37 | -3.22 | 11.43 | 11.62 | 11.11 | 105466 |
| 1782340800 | 11.48 | 0.25 | 2.23 | 11.23 | 11.51 | 11.22 | 280059 |
| 1782254400 | 11.23 | 0.39 | 3.60 | 10.98 | 11.26 | 10.73 | 164126 |
| 1782168000 | 10.84 | -0.03 | -0.28 | 10.89 | 11.19 | 10.83 | 117769 |
| 1781822400 | 10.87 | 0.04 | 0.37 | 10.88 | 11 | 10.71 | 219040 |
| 1781736000 | 10.83 | -0.26 | -2.34 | 11.04 | 11.19 | 10.81 | 127255 |
| 1781649600 | 11.09 | 0.4 | 3.74 | 10.77 | 11.19 | 10.6401 | 211322 |
| 1781563200 | 10.69 | -0.15 | -1.38 | 10.88 | 11.2002 | 10.61 | 120373 |
| 1781304000 | 10.84 | -0.05 | -0.46 | 11.01 | 11.07 | 10.61 | 154243 |
| 1781217600 | 10.89 | 0.07 | 0.65 | 10.91 | 11.11 | 10.83 | 204155 |
| 1781131200 | 10.82 | 0.2 | 1.88 | 10.63 | 11.11 | 10.5 | 152480 |
| 1781044800 | 10.62 | 0.39 | 3.81 | 10.29 | 10.655 | 10.29 | 218717 |
| 1780958400 | 10.23 | -0.22 | -2.11 | 10.42 | 10.57 | 10.23 | 138295 |
| 1780699200 | 10.45 | 0.29 | 2.85 | 10.19 | 10.48 | 10.13 | 118652 |
| 1780612800 | 10.16 | 0.07 | 0.69 | 10.11 | 10.36 | 10.05 | 267931 |
| 1780526400 | 10.09 | -0.3 | -2.89 | 10.27 | 10.27 | 9.98 | 194587 |
| 1780440000 | 10.39 | 0.1 | 0.97 | 10.24 | 10.39 | 10.07 | 120183 |
| 1780353600 | 10.29 | 0.07 | 0.68 | 10.32 | 10.5 | 10.09 | 184926 |
| 1780094400 | 10.22 | 0.05 | 0.49 | 10.27 | 10.54 | 10.01 | 209369 |
| 1780008000 | 10.17 | 0.02 | 0.20 | 10.12 | 10.3 | 10.01 | 164317 |
| 1779921600 | 10.15 | -0.2 | -1.93 | 10.99 | 10.99 | 10.0414 | 166970 |
| 1779835200 | 10.35 | -0.35 | -3.27 | 10.65 | 10.86 | 10.33 | 142452 |
| 1779489600 | 10.7 | -0.25 | -2.28 | 10.78 | 10.87 | 10.55 | 160494 |
| 1779403200 | 10.95 | -0.1 | -0.90 | 11.01 | 11.025 | 10.755 | 113104 |
| 1779316800 | 11.05 | 0 | 0.00 | 11.15 | 11.24 | 11 | 200183 |
| 1779230400 | 11.05 | 0.06 | 0.55 | 11.01 | 11.11 | 10.84 | 212129 |
| 1779144000 | 10.99 | 0.55 | 5.27 | 10.4 | 11 | 10.34 | 212091 |
| 1778884800 | 10.44 | 0.1 | 0.97 | 10.37 | 10.58 | 10.32 | 224613 |
| 1778798400 | 10.34 | 0.06 | 0.58 | 10.18 | 10.39 | 10.07 | 279513 |
| 1778712000 | 10.28 | 0.29 | 2.90 | 10.02 | 10.29 | 9.88 | 160997 |
| 1778625600 | 9.99 | -0.06 | -0.60 | 10.08 | 10.08 | 9.8494 | 217913 |
| 1778539200 | 10.05 | -0.01 | -0.10 | 10.01 | 10.25 | 9.71 | 225737 |
| 1778280000 | 10.06 | -0.24 | -2.33 | 10.23 | 10.295 | 9.71 | 191449 |
| 1778193600 | 10.3 | 0.23 | 2.28 | 9.92 | 10.74 | 9.69 | 231186 |
| 1778107200 | 10.07 | -0.22 | -2.14 | 10.21 | 10.55 | 9.95 | 131859 |
| 1778020800 | 10.29 | 0.22 | 2.18 | 10.16 | 10.4 | 10.0501 | 154125 |
| 1777934400 | 10.07 | -0.27 | -2.61 | 10.37 | 10.475 | 10.07 | 115187 |
| 1777675200 | 10.34 | 0.18 | 1.77 | 10.21 | 10.42 | 10.14 | 113764 |
| 1777588800 | 10.16 | 0.08 | 0.79 | 10.18 | 10.2499 | 10.05 | 91973 |
| 1777502400 | 10.08 | -0.59 | -5.53 | 10.62 | 10.63 | 10.03 | 98005 |
| 1777416000 | 10.67 | -0.05 | -0.47 | 10.83 | 11 | 10.59 | 169623 |
| 1777329600 | 10.72 | 0.02 | 0.19 | 10.62 | 10.86 | 10.62 | 92551 |
| 1777070400 | 10.7 | 0.09 | 0.85 | 10.61 | 10.72 | 10.57 | 83960 |
| 1776984000 | 10.61 | 0.1 | 0.95 | 10.51 | 10.67 | 10.39 | 69699 |
| 1776897600 | 10.51 | -0.27 | -2.50 | 10.8 | 10.84 | 10.425 | 101844 |
| 1776811200 | 10.78 | -0.08 | -0.74 | 10.83 | 10.95 | 10.705 | 70143 |
| 1776724800 | 10.86 | 0.03 | 0.28 | 10.79 | 10.92 | 10.71 | 112208 |
| 1776465600 | 10.83 | 0.3 | 2.85 | 10.6 | 10.99 | 10.6 | 185143 |
| 1776379200 | 10.53 | -0.49 | -4.45 | 10.92 | 11.03 | 10.52 | 85750 |
| 1776292800 | 11.02 | 0.1 | 0.92 | 10.85 | 11.11 | 10.8001 | 77970 |
| 1776206400 | 10.92 | 0.05 | 0.46 | 10.84 | 11.41 | 10.68 | 136965 |
| 1776120000 | 10.87 | -0.25 | -2.25 | 11.07 | 11.23 | 10.87 | 213376 |
| 1775860800 | 11.12 | 0.01 | 0.09 | 11.06 | 11.16 | 10.96 | 213556 |
| 1775774400 | 11.11 | -0.25 | -2.20 | 11.22 | 11.25 | 10.99 | 179441 |
| 1775688000 | 11.36 | 0.28 | 2.53 | 11.19 | 11.42 | 11.04 | 522145 |
| 1775601600 | 11.08 | 0.02 | 0.18 | 11.04 | 11.205 | 10.917 | 194139 |
| 1775515200 | 11.06 | 0.09 | 0.82 | 11.02 | 11.295 | 10.955 | 212059 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
