Premium
Hagerty Inc (HGTY)
NYSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 1.16822429907 | 8.56 | 9.17 | 8.33 | 89884 | 8.75627729 | CS |
| 4 | -0.67 | -7.18113612004 | 9.33 | 9.68 | 8.03 | 84046 | 8.74592541 | CS |
| 12 | -1.13 | -11.5423901941 | 9.79 | 10.64 | 8.03 | 66327 | 9.24577827 | CS |
| 26 | -2.13 | -19.7405004634 | 10.79 | 12.03 | 8.03 | 72690 | 10.14592898 | CS |
| 52 | -0.3173 | -3.53447027503 | 8.9773 | 12.35 | 8.03 | 83464 | 10.31549618 | CS |
| 156 | -0.99 | -10.2590673575 | 9.65 | 13.58 | 7.23 | 115583 | 9.7184578 | CS |
| 260 | -2.51 | -22.4709042077 | 11.17 | 19.9699 | 7.23 | 132981 | 10.76187496 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 8.66 | -0.47 | -5.15 | 9.07 | 9.16 | 8.5 | 113224 |
| 1745534400 | 9.13 | 0.53 | 6.16 | 8.6199999 | 9.17 | 8.58 | 119667 |
| 1745448000 | 8.6 | 0.04 | 0.47 | 8.68 | 8.785 | 8.57 | 91936 |
| 1745361600 | 8.56 | 0.04 | 0.47 | 8.58 | 8.955 | 8.33 | 114961 |
| 1745275200 | 8.52 | -0.15 | -1.73 | 8.56 | 8.692 | 8.3699999 | 32972 |
| 1744929600 | 8.67 | -0.03 | -0.34 | 8.69 | 9.06 | 8.51 | 183186 |
| 1744843200 | 8.7 | 0.06 | 0.69 | 8.58 | 8.83 | 8.58 | 68358 |
| 1744756800 | 8.64 | -0.14 | -1.59 | 8.78 | 8.9702 | 8.5429 | 91844 |
| 1744670400 | 8.78 | 0.1 | 1.15 | 8.88 | 9.5 | 8.6115 | 65560 |
| 1744411200 | 8.68 | -0.07 | -0.80 | 8.71 | 8.8798999 | 8.47 | 29769 |
| 1744324800 | 8.75 | -0.06 | -0.68 | 8.7899999 | 8.8699999 | 8.4896 | 93654 |
| 1744238400 | 8.81 | 0.47 | 5.64 | 8.34 | 9.02 | 8.2204 | 80621 |
| 1744152000 | 8.34 | -0.03 | -0.36 | 8.45 | 8.57 | 8.2201 | 74977 |
| 1744065600 | 8.3699999 | -0.04 | -0.48 | 8.23 | 8.58 | 8.03 | 57223 |
| 1743806400 | 8.41 | -0.33 | -3.78 | 8.68 | 8.68 | 8.2 | 77232 |
| 1743720000 | 8.74 | -0.22 | -2.46 | 8.8 | 9.133961 | 8.51 | 77543 |
| 1743633600 | 8.96 | -0.12 | -1.32 | 8.96 | 9.175 | 8.96 | 22235 |
| 1743547200 | 9.08 | 0.04 | 0.44 | 9.09 | 9.15 | 8.7899999 | 80105 |
| 1743460800 | 9.0399999 | 0.04 | 0.44 | 8.93 | 9.19 | 8.89 | 108497 |
| 1743201600 | 9 | -0.33 | -3.54 | 9.33 | 9.68 | 8.88 | 125892 |
| 1743115200 | 9.33 | 0.15 | 1.63 | 9.17 | 9.4861 | 9.1 | 87547 |
| 1743028800 | 9.18 | -0.18 | -1.92 | 9.44 | 9.4908 | 9.05 | 98280 |
| 1742942400 | 9.36 | 0 | 0.00 | 9.3699999 | 9.4999 | 9.2449999 | 83240 |
| 1742856000 | 9.36 | 0.25 | 2.74 | 9.17 | 9.46 | 9 | 105218 |
| 1742596800 | 9.11 | -0.07 | -0.76 | 9.2 | 9.24 | 9.07 | 87122 |
| 1742510400 | 9.18 | -0.05 | -0.54 | 9.23 | 9.27 | 9.1100999 | 37912 |
| 1742424000 | 9.23 | 0.04 | 0.44 | 9.2 | 9.342 | 9.07 | 57630 |
| 1742337600 | 9.19 | -0.09 | -0.97 | 9.2899999 | 9.4199 | 9.08 | 147262 |
| 1742251200 | 9.28 | -0.05 | -0.54 | 9.25 | 9.795 | 9.21 | 128238 |
| 1741992000 | 9.33 | 0.14 | 1.52 | 9.28 | 9.58 | 9.21 | 153953 |
| 1741905600 | 9.19 | -0.13 | -1.39 | 9.33 | 9.44 | 9.0001 | 26852 |
| 1741819200 | 9.32 | -0.07 | -0.75 | 9.39 | 9.48 | 9.13 | 37440 |
| 1741732800 | 9.39 | -0.06 | -0.63 | 9.45 | 9.6922 | 9.14 | 64941 |
| 1741646400 | 9.45 | -0.32 | -3.28 | 9.72 | 9.9 | 9.2 | 81178 |
| 1741390800 | 9.77 | -0.03 | -0.31 | 9.78 | 9.9 | 9.72 | 23038 |
| 1741304400 | 9.8 | 0.1 | 1.03 | 9.6 | 9.93 | 9.6 | 43919 |
| 1741218000 | 9.7 | -0.2 | -2.02 | 9.82 | 9.98 | 9.473 | 90711 |
| 1741131600 | 9.9 | -0.11 | -1.10 | 9.57 | 10.15 | 9 | 70709 |
| 1741045200 | 10.01 | -0.11 | -1.09 | 10.17 | 10.3639 | 9.91 | 59313 |
| 1740786000 | 10.12 | 0.04 | 0.40 | 10.18 | 10.225 | 10.025 | 67459 |
| 1740699600 | 10.08 | 0 | 0.00 | 10 | 10.24 | 10 | 17974 |
| 1740613200 | 10.08 | -0.04 | -0.40 | 10.12 | 10.14 | 9.99 | 16698 |
| 1740526800 | 10.12 | 0.03 | 0.30 | 10.64 | 10.64 | 9.97 | 37897 |
| 1740440400 | 10.09 | 0.1 | 1.00 | 9.99 | 10.15 | 9.86 | 21698 |
| 1740181200 | 9.99 | -0.07 | -0.70 | 10.06 | 10.1 | 9.81 | 33746 |
| 1740094800 | 10.06 | 0 | 0.00 | 10.14 | 10.14 | 9.8867 | 33179 |
| 1740008400 | 10.06 | -0.01 | -0.10 | 10.07 | 10.23 | 9.97 | 28007 |
| 1739922000 | 10.07 | 0.01 | 0.10 | 10.06 | 10.18 | 9.92 | 44454 |
| 1739576400 | 10.06 | -0.27 | -2.61 | 10.33 | 10.4 | 9.99 | 37857 |
| 1739490000 | 10.33 | 0.34 | 3.40 | 10.08 | 10.43 | 9.9408 | 34805 |
| 1739403600 | 9.99 | -0.12 | -1.19 | 10.14 | 10.25 | 9.94 | 33869 |
| 1739317200 | 10.11 | -0.05 | -0.49 | 10.16 | 10.25 | 9.8699999 | 23817 |
| 1739230800 | 10.16 | -0.06 | -0.59 | 10.2 | 10.3452 | 10.1 | 31240 |
| 1738971600 | 10.22 | 0.05 | 0.49 | 10.33 | 10.365 | 9.945 | 38807 |
| 1738885200 | 10.17 | 0.1 | 0.99 | 10 | 10.21 | 9.695 | 44228 |
| 1738798800 | 10.07 | 0.21 | 2.13 | 9.9 | 10.095 | 9.7899999 | 49759 |
| 1738712400 | 9.86 | 0.21 | 2.18 | 9.58 | 9.9831 | 9.57 | 63957 |
| 1738626000 | 9.65 | -0.04 | -0.41 | 9.58 | 9.69 | 9.45 | 37170 |
| 1738366800 | 9.69 | -0.05 | -0.51 | 9.7899999 | 9.81 | 9.5545 | 48486 |
| 1738280400 | 9.74 | 0 | 0.00 | 9.7899999 | 9.877 | 9.66 | 24784 |
| 1738194000 | 9.74 | -0.04 | -0.41 | 9.82 | 9.84 | 9.66 | 40164 |
| 1738107600 | 9.78 | -0.08 | -0.81 | 9.91 | 9.91 | 9.73 | 28872 |
| 1738021200 | 9.86 | 0.06 | 0.61 | 9.8 | 9.98 | 9.6707 | 37366 |
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
