Hagerty Inc (HGTY)

HGTY
🏛️ 미국 →
11.73
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 8.26 8.44 8.21 8.41 0.1M
2022-12-29 7.94 8.34 7.93 8.32 0.1M
2022-12-28 7.93 8.18 7.72 7.91 0.1M
2022-12-27 8.02 8.32 7.93 7.94 0.1M
2022-12-23 8.01 8.12 7.92 7.95 0.1M
2022-12-22 7.90 8.06 7.79 8.00 0.1M
2022-12-21 7.96 8.18 7.90 8.02 0.5M
2022-12-20 8.06 8.10 7.84 7.88 0.2M
2022-12-19 7.96 8.06 7.89 8.01 0.4M
2022-12-16 8.38 8.46 8.00 8.05 0.8M
2022-12-15 8.89 8.95 8.42 8.46 0.2M
2022-12-14 8.76 9.00 8.70 8.89 0.1M
2022-12-13 8.58 8.87 8.51 8.83 0.2M
2022-12-12 8.18 8.43 8.09 8.43 0.1M
2022-12-09 8.23 8.52 8.10 8.15 0.3M
2022-12-08 8.56 8.68 8.19 8.30 0.1M
2022-12-07 9.09 9.18 8.56 8.59 0.1M
2022-12-06 9.04 9.14 8.85 8.96 0.1M
2022-12-05 9.59 9.74 8.98 9.03 0.1M
2022-12-02 9.50 9.83 9.34 9.63 0.5M
2022-12-01 9.19 9.81 8.98 9.57 0.6M
2022-11-30 9.00 9.16 8.91 9.12 0.7M
2022-11-29 8.88 9.03 8.63 8.98 0.3M
2022-11-28 8.68 8.97 8.68 8.80 0.1M
2022-11-25 8.71 8.74 8.55 8.61 0.0M
2022-11-23 8.66 8.81 8.56 8.60 0.1M
2022-11-22 8.75 8.95 8.58 8.60 0.1M
2022-11-21 8.71 9.09 8.57 8.72 0.2M
2022-11-18 8.60 9.03 8.36 8.75 0.2M
2022-11-17 8.20 8.93 8.11 8.67 0.3M
2022-11-16 8.38 8.50 8.14 8.19 0.1M
2022-11-15 8.60 8.94 8.39 8.39 0.1M
2022-11-14 8.47 9.00 8.40 8.51 0.3M
2022-11-11 8.94 9.09 8.44 8.53 0.2M
2022-11-10 9.00 9.07 8.37 8.90 0.2M
2022-11-09 8.54 8.59 8.24 8.27 0.1M
2022-11-08 8.65 8.72 8.50 8.66 0.1M
2022-11-07 8.55 8.71 8.45 8.70 0.1M
2022-11-04 8.60 8.66 8.39 8.64 0.1M
2022-11-03 8.75 8.84 8.51 8.53 0.1M
2022-11-02 9.03 9.10 8.82 8.83 0.3M
2022-11-01 9.19 9.31 9.04 9.05 0.1M
2022-10-31 9.18 9.26 8.97 9.09 0.5M
2022-10-28 9.01 9.40 9.00 9.19 0.3M
2022-10-27 9.14 9.26 8.99 9.00 0.2M
2022-10-26 9.08 9.11 8.99 9.02 0.2M
2022-10-25 8.82 9.12 8.82 9.03 0.3M
2022-10-24 8.80 9.08 8.57 8.86 0.4M
2022-10-21 8.72 8.78 8.20 8.73 0.3M
2022-10-20 8.74 9.06 8.52 8.72 0.2M
2022-10-19 9.14 9.23 8.89 9.00 0.2M
2022-10-18 9.47 9.57 9.12 9.19 0.1M
2022-10-17 9.01 9.32 8.99 9.22 0.4M
2022-10-14 9.32 9.32 8.78 8.91 0.3M
2022-10-13 8.73 9.57 8.65 9.23 0.5M
2022-10-12 8.97 9.00 8.71 8.96 0.1M
2022-10-11 8.64 9.10 8.39 8.98 0.4M
2022-10-10 8.54 8.71 8.48 8.69 0.2M
2022-10-07 8.64 8.64 8.36 8.46 0.1M
2022-10-06 8.82 9.00 8.37 8.68 0.2M
2022-10-05 9.39 9.47 8.66 8.90 0.4M
2022-10-04 9.24 9.82 9.24 9.52 0.5M
2022-10-03 8.90 9.23 8.85 9.08 0.4M
2022-09-30 9.29 9.34 8.95 8.99 0.3M
2022-09-29 9.47 9.59 9.14 9.26 0.3M
2022-09-28 9.69 9.94 9.52 9.57 0.1M
2022-09-27 9.42 9.78 9.38 9.63 0.1M
2022-09-26 9.54 9.68 9.10 9.29 0.2M
2022-09-23 9.49 9.61 9.28 9.55 0.2M
2022-09-22 10.00 10.05 9.60 9.66 0.1M
2022-09-21 10.20 10.33 10.00 10.09 0.1M
2022-09-20 10.19 10.36 10.04 10.24 0.3M
2022-09-19 10.00 10.46 10.00 10.29 0.3M
2022-09-16 10.48 10.51 10.07 10.13 0.4M
2022-09-15 11.00 11.31 10.49 10.50 0.4M
2022-09-14 11.12 11.40 11.08 11.15 0.3M
2022-09-13 11.23 11.75 11.00 11.24 0.2M
2022-09-12 11.51 12.04 11.37 11.37 0.2M
2022-09-09 11.13 11.73 11.13 11.53 0.2M
2022-09-08 10.78 11.27 10.73 11.15 0.2M
2022-09-07 10.65 10.98 10.49 10.88 0.2M
2022-09-06 11.32 11.55 10.63 10.73 0.4M
2022-09-02 11.19 11.61 10.98 11.27 0.4M
2022-09-01 11.13 11.27 10.98 11.19 0.2M
2022-08-31 11.55 11.78 11.23 11.23 0.2M
2022-08-30 11.92 11.92 11.44 11.54 0.2M
2022-08-29 12.49 12.49 11.78 11.82 0.5M
2022-08-26 12.69 13.05 12.31 12.49 0.2M
2022-08-25 12.75 13.09 12.08 12.68 0.5M
2022-08-24 12.31 12.86 12.08 12.66 0.3M
2022-08-23 12.57 12.78 12.11 12.23 0.9M
2022-08-22 12.54 12.81 12.44 12.69 0.3M
2022-08-19 12.74 13.08 12.50 12.56 0.2M
2022-08-18 12.81 12.92 12.37 12.71 0.2M
2022-08-17 13.49 13.49 12.83 12.94 0.2M
2022-08-16 13.42 13.58 13.33 13.47 0.1M
2022-08-15 12.65 13.51 12.53 13.45 0.3M
2022-08-12 12.72 12.99 12.52 12.71 0.2M
2022-08-11 11.73 12.84 11.69 12.52 0.4M
2022-08-10 11.50 11.88 11.45 11.73 0.2M
2022-08-09 11.59 11.69 11.32 11.32 0.1M
2022-08-08 11.97 12.22 11.57 11.58 0.2M
2022-08-05 11.38 11.76 11.38 11.58 0.1M
2022-08-04 11.07 11.62 11.07 11.38 0.2M
2022-08-03 11.18 11.36 11.00 11.07 0.2M
2022-08-02 11.06 11.28 10.98 11.08 0.1M
2022-08-01 11.28 11.50 10.94 11.16 0.1M
2022-07-29 11.70 11.70 11.48 11.48 0.1M
2022-07-28 11.62 11.88 11.61 11.80 0.1M
2022-07-27 11.57 11.74 11.32 11.63 0.1M
2022-07-26 11.19 11.53 11.18 11.47 0.1M
2022-07-25 11.16 11.30 10.97 11.26 0.1M
2022-07-22 11.30 11.37 11.00 11.07 0.1M
2022-07-21 11.12 11.27 11.01 11.25 0.1M
2022-07-20 11.66 11.70 11.10 11.19 0.2M
2022-07-19 11.39 11.70 11.39 11.54 0.2M
2022-07-18 11.40 11.60 11.26 11.40 0.1M
2022-07-15 11.01 11.34 10.75 11.30 0.1M
2022-07-14 10.82 11.24 10.66 10.80 0.1M
2022-07-13 11.30 11.39 10.91 11.02 0.1M
2022-07-12 11.47 11.62 11.32 11.32 0.1M
2022-07-11 11.40 11.74 11.34 11.51 0.1M
2022-07-08 11.64 11.71 11.41 11.51 0.1M
2022-07-07 11.25 11.65 11.25 11.60 0.1M
2022-07-06 11.72 11.81 11.15 11.15 0.1M
2022-07-05 11.48 11.86 11.14 11.76 0.1M
2022-07-01 11.43 11.90 11.43 11.71 0.1M
2022-06-30 10.96 11.57 10.96 11.49 0.2M
2022-06-29 11.20 11.53 11.04 11.06 0.1M
2022-06-28 11.45 12.06 11.20 11.29 0.3M
2022-06-27 11.18 11.60 11.18 11.35 0.1M
2022-06-24 10.58 11.53 10.44 11.30 0.2M
2022-06-23 10.42 10.72 10.14 10.54 0.2M
2022-06-22 10.70 10.88 10.42 10.50 0.4M
2022-06-21 11.00 11.34 10.64 10.83 0.3M
2022-06-17 10.61 11.16 10.45 11.09 0.4M
2022-06-16 10.77 10.88 10.44 10.68 0.1M
2022-06-15 10.63 11.25 10.63 11.00 0.2M
2022-06-14 10.57 10.99 10.47 10.76 0.2M
2022-06-13 10.35 10.90 10.10 10.61 0.4M
2022-06-10 10.66 10.68 10.36 10.55 0.2M
2022-06-09 10.78 11.55 10.64 10.81 0.2M
2022-06-08 10.77 11.00 10.63 10.90 0.1M
2022-06-07 10.37 11.06 10.34 10.90 0.2M
2022-06-06 11.46 11.63 10.15 10.33 0.3M
2022-06-03 11.56 11.81 11.23 11.56 0.2M
2022-06-02 11.31 11.83 11.23 11.60 0.4M
2022-06-01 11.03 11.34 10.94 11.34 0.2M
2022-05-31 11.28 11.38 10.95 11.13 0.5M
2022-05-27 10.90 11.32 10.40 11.23 0.4M
2022-05-26 10.98 11.16 10.85 10.90 0.2M
2022-05-25 9.98 10.98 9.91 10.98 0.7M
2022-05-24 9.81 10.34 9.66 10.00 0.5M
2022-05-23 9.22 10.01 9.00 9.91 0.3M
2022-05-20 9.08 9.32 8.89 9.18 0.7M
2022-05-19 8.93 9.12 8.49 8.76 0.4M
2022-05-18 8.83 8.99 8.79 8.92 0.1M
2022-05-17 8.55 8.97 8.38 8.87 0.1M
2022-05-16 8.59 8.70 8.05 8.40 0.3M
2022-05-13 7.69 8.33 7.64 8.29 0.2M
2022-05-12 7.60 7.90 7.23 7.58 0.1M
2022-05-11 8.00 8.24 7.53 7.57 0.3M
2022-05-10 7.78 8.42 7.32 7.94 0.3M
2022-05-09 8.37 8.45 7.59 7.63 0.4M
2022-05-06 8.56 8.69 8.26 8.45 0.3M
2022-05-05 8.69 8.89 8.54 8.60 0.1M
2022-05-04 9.15 9.20 8.64 8.79 0.3M
2022-05-03 9.40 9.55 9.15 9.23 0.2M
2022-05-02 9.40 9.67 9.15 9.41 0.1M
2022-04-29 9.72 10.00 9.39 9.51 0.1M
2022-04-28 9.77 9.81 9.46 9.73 0.1M
2022-04-27 9.80 9.96 9.46 9.85 0.1M
2022-04-26 10.00 10.19 9.76 9.79 0.1M
2022-04-25 9.65 10.14 9.60 10.04 0.1M
2022-04-22 9.85 9.91 9.58 9.79 0.1M
2022-04-21 10.07 10.16 9.89 9.94 0.1M
2022-04-20 9.98 10.15 9.90 10.00 0.1M
2022-04-19 9.79 10.20 9.75 9.95 0.2M
2022-04-18 10.30 10.35 9.74 9.97 0.2M
2022-04-14 10.66 10.88 10.17 10.24 0.2M
2022-04-13 10.25 10.86 10.05 10.86 0.1M
2022-04-12 10.34 10.37 9.80 10.21 0.2M
2022-04-11 11.03 11.10 10.10 10.31 0.3M
2022-04-08 10.78 11.04 10.77 11.03 0.2M
2022-04-07 10.61 10.85 10.50 10.80 0.1M
2022-04-06 11.01 11.05 10.54 10.55 0.2M
2022-04-05 10.92 11.13 10.67 11.11 0.2M
2022-04-04 10.96 11.22 10.84 10.90 0.2M
2022-04-01 10.71 11.06 10.55 10.96 0.1M
2022-03-31 10.96 11.07 10.36 10.79 0.3M
2022-03-30 11.35 11.52 10.80 10.82 0.3M
2022-03-29 11.67 11.86 11.29 11.44 0.4M
2022-03-28 12.17 12.31 10.80 11.23 0.5M
2022-03-25 13.75 13.96 11.70 11.98 0.7M
2022-03-24 13.94 14.21 13.62 13.75 0.1M
2022-03-23 13.82 14.05 13.57 13.84 0.1M
2022-03-22 13.34 13.92 13.32 13.92 0.2M
2022-03-21 13.03 13.55 12.88 13.45 0.2M
2022-03-18 13.41 13.64 12.82 12.99 1.7M
2022-03-17 13.16 13.47 13.08 13.44 0.2M
2022-03-16 13.20 13.54 12.94 13.20 0.2M
2022-03-15 13.02 13.35 12.98 13.10 0.2M
2022-03-14 13.86 13.86 12.78 13.14 0.4M
2022-03-11 13.97 14.47 13.80 13.88 0.1M
2022-03-10 14.50 14.55 13.74 13.99 0.3M
2022-03-09 14.66 15.25 14.55 14.57 0.2M
2022-03-08 14.83 15.28 14.53 14.56 0.4M
2022-03-07 15.00 15.11 14.68 14.73 0.5M
2022-03-04 15.36 16.23 15.06 15.24 0.2M
2022-03-03 15.09 15.62 14.65 15.44 0.2M
2022-03-02 15.05 15.61 14.75 15.01 0.2M
2022-03-01 15.05 15.14 14.80 14.99 0.1M
2022-02-28 14.90 15.58 14.74 15.02 0.1M
2022-02-25 14.73 15.08 14.25 15.08 0.2M
2022-02-24 13.68 14.88 13.55 14.50 0.1M
2022-02-23 14.50 14.57 13.85 14.16 0.2M
2022-02-22 14.14 14.58 14.00 14.52 0.1M
2022-02-18 14.01 14.74 14.01 14.44 0.0M
2022-02-17 14.48 14.73 13.84 14.16 0.1M
2022-02-16 13.80 15.00 13.63 14.80 0.2M
2022-02-15 13.50 13.95 13.36 13.93 0.1M
2022-02-14 13.71 13.88 13.35 13.42 0.1M
2022-02-11 13.92 13.98 13.36 13.66 0.1M
2022-02-10 13.53 14.20 13.53 14.04 0.1M
2022-02-09 13.53 14.05 13.53 13.67 0.1M
2022-02-08 13.48 14.00 13.48 13.59 0.0M
2022-02-07 14.19 14.42 13.44 13.73 0.1M
2022-02-04 13.35 14.22 13.34 14.12 0.1M
2022-02-03 13.50 13.91 13.20 13.55 0.1M
2022-02-02 14.18 14.48 13.61 13.63 0.1M
2022-02-01 14.23 14.85 13.99 14.17 0.1M
2022-01-31 14.34 14.64 13.90 14.26 0.1M
2022-01-28 13.75 15.00 13.51 14.50 0.1M
2022-01-27 14.14 14.85 13.71 13.87 0.1M
2022-01-26 13.75 14.77 13.75 14.27 0.1M
2022-01-25 13.92 14.27 13.36 13.87 0.2M
2022-01-24 14.29 14.46 13.56 14.00 0.2M
2022-01-21 14.00 14.99 14.00 14.55 0.2M
2022-01-20 15.23 15.50 14.04 14.11 0.3M
2022-01-19 14.66 15.67 14.18 15.48 0.1M
2022-01-18 15.18 15.21 14.53 14.65 0.2M
2022-01-14 15.56 16.20 14.91 15.00 0.2M
2022-01-13 17.85 17.85 15.54 16.10 0.2M
2022-01-12 17.99 18.50 17.09 17.28 0.1M
2022-01-11 16.57 18.71 16.57 17.90 0.1M
2022-01-10 17.05 17.95 16.75 17.13 0.1M
2022-01-07 17.55 17.55 16.54 16.70 0.1M
2022-01-06 16.85 17.80 16.46 17.65 0.2M
2022-01-05 16.81 17.23 16.16 16.73 0.2M
2022-01-04 14.48 16.49 14.29 16.49 0.2M
2022-01-03 14.50 15.38 13.96 14.45 0.2M