Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
Hagerty Inc (HGTY) Historical Prices: Free Download & Interactive Data Table 2025

HGTY Historical Prices

Summary

Key Stock Metrics

8.03

(April 7, 2025)

52-Week Low

12.75

(September 11, 2025)

52-Week High

19.97

(December 13, 2021)

All-Time High

12.52

(September 12, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2021-06-01 9.95 9.95 9.75 9.75 38600
2021-06-02 9.76 9.76 9.74 9.75 52102
2021-06-03 9.76 9.81 9.76 9.76 25226
2021-06-04 9.77 9.80 9.77 9.77 1101
2021-06-07 9.76 9.77 9.76 9.76 22200
2021-06-08 9.76 9.80 9.76 9.80 554
2021-06-09 9.75 9.80 9.75 9.80 200
2021-06-10 9.79 9.79 9.78 9.78 43100
2021-06-11 9.79 9.81 9.78 9.81 13826
2021-06-14 9.81 9.81 9.80 9.80 14468
2021-06-15 9.81 9.81 9.80 9.80 5323
2021-06-16 9.81 9.87 9.81 9.87 1684
2021-06-17 9.78 9.78 9.77 9.77 12004
2021-06-18 9.61 9.78 9.61 9.78 648
2021-06-21 9.80 9.80 9.80 9.80 134
2021-06-22 9.80 9.80 9.74 9.80 28703
2021-06-23 9.74 9.87 9.73 9.87 22100
2021-06-24 9.85 9.85 9.85 9.85 351
2021-06-25 9.83 9.83 9.83 9.83 277
2021-06-28 9.81 9.81 9.80 9.80 16117
2021-06-29 9.81 9.85 9.81 9.85 7558
2021-06-30 9.83 9.85 9.83 9.85 3100
2021-07-01 0.00 0.00 0.00 9.85 40
2021-07-02 9.85 9.85 9.85 9.85 1001
2021-07-06 9.81 9.81 9.81 9.81 7204
2021-07-07 0.00 0.00 0.00 9.81 2
2021-07-12 0.00 0.00 0.00 9.81 1
2021-07-13 9.82 9.82 9.78 9.81 2752
2021-07-14 0.00 0.00 0.00 9.81 3
2021-07-15 0.00 0.00 0.00 9.81 39
2021-07-16 9.79 9.79 9.75 9.75 3725
2021-07-19 9.80 9.83 9.70 9.70 97918
2021-07-20 9.70 9.74 9.66 9.74 84193
2021-07-21 9.80 9.80 9.78 9.78 18451
2021-07-22 9.79 9.82 9.78 9.82 15649
2021-07-23 9.82 9.84 9.81 9.83 5086
2021-07-26 9.84 9.84 9.74 9.75 41152
2021-07-27 9.79 9.79 9.77 9.79 14289
2021-07-28 9.77 9.77 9.77 9.77 49883
2021-07-29 9.74 9.74 9.74 9.74 6116
2021-07-30 9.74 9.74 9.67 9.68 73879
2021-08-02 9.72 9.72 9.70 9.70 4480
2021-08-03 9.70 9.75 9.70 9.75 572
2021-08-04 9.70 9.93 9.70 9.89 44435
2021-08-05 9.86 9.90 9.86 9.90 50673
2021-08-06 9.85 9.85 9.82 9.84 2855
2021-08-09 9.79 9.79 9.79 9.79 1060
2021-08-10 9.80 9.84 9.80 9.84 908
2021-08-11 9.79 9.83 9.70 9.72 9806
2021-08-12 9.71 9.72 9.71 9.72 600
2021-08-13 9.70 9.72 9.69 9.69 7907
2021-08-16 9.68 9.70 9.67 9.70 28544
2021-08-17 9.70 9.75 9.70 9.75 1943
2021-08-18 9.92 10.00 9.92 9.99 2294108
2021-08-19 10.00 10.00 9.95 9.97 214633
2021-08-20 10.08 10.08 9.95 10.03 299941
2021-08-23 10.09 10.09 9.99 10.00 169694
2021-08-24 10.05 10.06 9.95 9.95 133156
2021-08-25 10.03 10.03 9.95 10.00 285154
2021-08-26 10.05 10.05 9.97 10.01 70546
2021-08-27 9.98 10.05 9.98 10.02 130581
2021-08-30 10.05 10.05 10.01 10.02 59944
2021-08-31 10.02 10.04 10.00 10.03 45393
2021-09-01 10.01 10.05 10.01 10.05 32080
2021-09-02 10.02 10.06 10.00 10.03 163285
2021-09-03 10.07 10.07 9.99 10.04 48070
2021-09-07 10.08 10.08 10.02 10.04 33714
2021-09-08 10.07 10.10 10.04 10.07 96622
2021-09-09 10.06 10.07 10.04 10.06 4782
2021-09-10 10.11 10.11 10.04 10.06 16981
2021-09-13 10.07 10.10 10.05 10.09 377409
2021-09-14 10.08 10.10 10.08 10.09 105573
2021-09-15 10.13 10.13 10.06 10.08 6282
2021-09-16 10.08 10.09 10.07 10.07 169958
2021-09-17 10.09 10.13 10.09 10.09 37473
2021-09-20 10.12 10.12 10.06 10.09 234299
2021-09-21 10.08 10.10 10.08 10.09 329871
2021-09-22 10.10 10.10 10.06 10.08 122404
2021-09-23 10.06 10.08 10.06 10.08 93265
2021-09-24 10.07 10.10 10.06 10.08 88746
2021-09-27 10.09 10.09 10.06 10.06 98949
2021-09-28 10.07 10.08 10.04 10.08 91667
2021-09-29 10.05 10.10 10.04 10.06 12423
2021-09-30 10.04 10.10 10.04 10.09 29037
2021-10-01 10.08 10.09 10.04 10.09 11949
2021-10-04 10.04 10.10 10.04 10.09 15573
2021-10-05 10.10 10.10 10.01 10.02 5348
2021-10-06 10.10 10.10 10.00 10.00 13474
2021-10-07 10.07 10.09 10.01 10.09 132603
2021-10-08 10.09 10.09 10.03 10.07 34672
2021-10-11 10.07 10.07 10.02 10.02 15192
2021-10-12 10.04 10.07 10.03 10.05 15205
2021-10-13 10.04 10.09 10.01 10.09 18058
2021-10-14 10.09 10.09 10.02 10.06 16209
2021-10-15 10.08 10.08 10.01 10.04 31978
2021-10-18 10.04 10.06 10.01 10.02 10279
2021-10-19 10.06 10.06 10.04 10.05 295309
2021-10-20 10.06 10.06 10.03 10.05 17799
2021-10-21 10.05 10.05 10.05 10.05 1706
2021-10-22 10.06 10.06 10.03 10.03 29803
2021-10-25 10.09 10.09 10.03 10.09 3246
2021-10-26 10.09 10.11 10.05 10.11 46148
2021-10-27 10.11 10.32 10.05 10.05 38847
2021-10-28 10.05 10.16 10.05 10.05 62203
2021-10-29 10.10 10.14 10.06 10.09 165413
2021-11-01 10.23 10.23 10.09 10.10 169141
2021-11-02 10.45 10.45 10.07 10.09 47759
2021-11-03 10.09 10.26 10.09 10.21 229713
2021-11-04 10.25 10.25 10.20 10.24 92818
2021-11-05 10.25 10.26 10.14 10.19 40015
2021-11-08 10.19 10.24 10.15 10.21 39432
2021-11-09 10.32 10.32 10.20 10.23 13228
2021-11-10 10.24 10.28 10.18 10.20 58133
2021-11-11 10.24 10.24 10.14 10.15 35766
2021-11-12 10.15 10.18 10.12 10.14 7569
2021-11-15 10.16 10.17 10.10 10.17 119180
2021-11-16 10.13 10.15 10.11 10.12 17485
2021-11-17 10.25 10.29 10.12 10.15 213042
2021-11-18 10.24 10.24 10.12 10.13 293099
2021-11-19 10.20 10.20 10.10 10.14 357283
2021-11-22 10.08 10.15 10.08 10.09 15318
2021-11-23 10.07 10.12 10.07 10.09 318870
2021-11-24 10.09 10.11 10.06 10.10 215320
2021-11-26 10.10 10.12 9.92 9.98 21860
2021-11-29 10.07 10.40 9.78 10.30 1041654
2021-11-30 10.36 10.84 10.11 10.22 376339
2021-12-01 10.21 10.36 10.15 10.20 39337
2021-12-02 10.22 11.19 10.22 10.66 49591
2021-12-03 11.17 19.43 11.01 15.62 2556167
2021-12-06 16.94 17.00 15.00 15.20 1234609
2021-12-07 15.38 16.28 15.30 15.79 436578
2021-12-08 15.79 16.23 15.70 15.98 471933
2021-12-09 15.95 16.40 15.71 16.31 177632
2021-12-10 16.64 19.84 16.58 18.56 631741
2021-12-13 19.41 19.97 18.62 18.80 327574
2021-12-14 18.62 19.70 16.00 16.78 359499
2021-12-15 17.22 17.45 15.14 16.00 462078
2021-12-16 16.00 17.57 15.98 16.70 354659
2021-12-17 16.81 16.89 16.16 16.40 316033
2021-12-20 16.16 16.49 15.34 15.81 434147
2021-12-21 16.14 16.14 15.11 15.44 442193
2021-12-22 15.05 15.41 13.60 13.82 501462
2021-12-23 14.08 14.68 13.51 13.65 354870
2021-12-27 13.68 14.21 13.55 13.84 215403
2021-12-28 13.58 13.91 13.34 13.41 204168
2021-12-29 13.60 15.74 13.40 14.92 214368
2021-12-30 15.00 15.92 14.75 15.12 174574
2021-12-31 14.75 15.39 13.90 14.18 286713
2022-01-03 14.50 15.38 13.96 14.45 240409
2022-01-04 14.48 16.49 14.29 16.49 168446
2022-01-05 16.81 17.23 16.16 16.73 210371
2022-01-06 16.85 17.80 16.46 17.65 189443
2022-01-07 17.55 17.55 16.54 16.70 124366
2022-01-10 17.05 17.95 16.75 17.13 138029
2022-01-11 16.57 18.71 16.57 17.90 121805
2022-01-12 17.99 18.50 17.09 17.28 83265
2022-01-13 17.85 17.85 15.54 16.10 201136
2022-01-14 15.56 16.20 14.91 15.00 193871
2022-01-18 15.18 15.21 14.53 14.65 151929
2022-01-19 14.66 15.67 14.18 15.48 138200
2022-01-20 15.23 15.50 14.04 14.11 255496
2022-01-21 14.00 14.99 14.00 14.55 153241
2022-01-24 14.29 14.46 13.56 14.00 198262
2022-01-25 13.92 14.27 13.36 13.87 223068
2022-01-26 13.75 14.77 13.75 14.27 142095
2022-01-27 14.14 14.85 13.71 13.87 134634
2022-01-28 13.75 15.00 13.51 14.50 136370
2022-01-31 14.34 14.64 13.90 14.26 148731
2022-02-01 14.23 14.85 13.99 14.17 115740
2022-02-02 14.18 14.48 13.61 13.63 121961
2022-02-03 13.50 13.91 13.20 13.55 129490
2022-02-04 13.35 14.22 13.34 14.12 100232
2022-02-07 14.19 14.42 13.44 13.73 91574
2022-02-08 13.48 14.00 13.48 13.59 38467
2022-02-09 13.53 14.05 13.53 13.67 96380
2022-02-10 13.53 14.20 13.53 14.04 128575
2022-02-11 13.92 13.98 13.36 13.66 94563
2022-02-14 13.71 13.88 13.35 13.42 110387
2022-02-15 13.50 13.95 13.36 13.93 126223
2022-02-16 13.80 15.00 13.63 14.80 190818
2022-02-17 14.48 14.73 13.84 14.16 120931
2022-02-18 14.01 14.74 14.01 14.44 49703
2022-02-22 14.14 14.58 14.00 14.52 52085
2022-02-23 14.50 14.57 13.85 14.16 192138
2022-02-24 13.68 14.88 13.55 14.50 114194
2022-02-25 14.73 15.08 14.25 15.08 220047
2022-02-28 14.90 15.58 14.74 15.02 117659
2022-03-01 15.05 15.14 14.80 14.99 123098
2022-03-02 15.05 15.61 14.75 15.01 193147
2022-03-03 15.09 15.62 14.65 15.44 216107
2022-03-04 15.36 16.23 15.06 15.24 217124
2022-03-07 15.00 15.11 14.68 14.73 480916
2022-03-08 14.83 15.28 14.53 14.56 401318
2022-03-09 14.66 15.25 14.55 14.57 157807
2022-03-10 14.50 14.55 13.74 13.99 290253
2022-03-11 13.97 14.47 13.80 13.88 119177
2022-03-14 13.86 13.86 12.78 13.14 362728
2022-03-15 13.02 13.35 12.98 13.10 224299
2022-03-16 13.20 13.54 12.94 13.20 243043
2022-03-17 13.16 13.47 13.08 13.44 191907
2022-03-18 13.41 13.64 12.82 12.99 1695217
2022-03-21 13.03 13.55 12.88 13.45 191238
2022-03-22 13.34 13.92 13.32 13.92 236718
2022-03-23 13.82 14.05 13.57 13.84 95615
2022-03-24 13.94 14.21 13.62 13.75 128000
2022-03-25 13.75 13.96 11.70 11.98 736259
2022-03-28 12.17 12.31 10.80 11.23 503661
2022-03-29 11.67 11.86 11.29 11.44 445410
2022-03-30 11.35 11.52 10.80 10.82 253752
2022-03-31 10.96 11.07 10.36 10.79 326536
2022-04-01 10.71 11.06 10.55 10.96 139319
2022-04-04 10.96 11.22 10.84 10.90 157749
2022-04-05 10.92 11.13 10.67 11.11 206559
2022-04-06 11.01 11.05 10.54 10.55 179634
2022-04-07 10.61 10.85 10.50 10.80 105166
2022-04-08 10.78 11.04 10.77 11.03 179030
2022-04-11 11.03 11.10 10.10 10.31 270773
2022-04-12 10.34 10.37 9.80 10.21 178795
2022-04-13 10.25 10.86 10.05 10.86 135170
2022-04-14 10.66 10.88 10.17 10.24 187393
2022-04-18 10.30 10.35 9.74 9.97 192925
2022-04-19 9.79 10.20 9.75 9.95 210299
2022-04-20 9.98 10.15 9.90 10.00 84066
2022-04-21 10.07 10.16 9.89 9.94 108061
2022-04-22 9.85 9.91 9.58 9.79 95492
2022-04-25 9.65 10.14 9.60 10.04 107432
2022-04-26 10.00 10.19 9.76 9.79 99758
2022-04-27 9.80 9.96 9.46 9.85 112984
2022-04-28 9.77 9.81 9.46 9.73 98689
2022-04-29 9.72 10.00 9.39 9.51 145820
2022-05-02 9.40 9.67 9.15 9.41 104663
2022-05-03 9.40 9.55 9.15 9.23 178853
2022-05-04 9.15 9.20 8.64 8.79 337098
2022-05-05 8.69 8.89 8.54 8.60 144147
2022-05-06 8.56 8.69 8.26 8.45 308907
2022-05-09 8.37 8.45 7.59 7.63 398209
2022-05-10 7.78 8.42 7.32 7.94 313384
2022-05-11 8.00 8.24 7.53 7.57 261557
2022-05-12 7.60 7.90 7.23 7.58 130851
2022-05-13 7.69 8.33 7.64 8.29 248431
2022-05-16 8.59 8.70 8.05 8.40 258982
2022-05-17 8.55 8.97 8.38 8.87 92664
2022-05-18 8.83 8.99 8.79 8.92 102789
2022-05-19 8.93 9.12 8.49 8.76 360147
2022-05-20 9.08 9.32 8.89 9.18 708891
2022-05-23 9.22 10.01 9.00 9.91 337493
2022-05-24 9.81 10.34 9.66 10.00 490059
2022-05-25 9.98 10.98 9.91 10.98 695779
2022-05-26 10.98 11.16 10.85 10.90 191580
2022-05-27 10.90 11.32 10.40 11.23 447976
2022-05-31 11.28 11.38 10.95 11.13 488838
2022-06-01 11.03 11.34 10.94 11.34 196103
2022-06-02 11.31 11.83 11.23 11.60 368176
2022-06-03 11.56 11.81 11.23 11.56 215426
2022-06-06 11.46 11.63 10.15 10.33 290686
2022-06-07 10.37 11.06 10.34 10.90 180864
2022-06-08 10.77 11.00 10.63 10.90 134108
2022-06-09 10.78 11.55 10.64 10.81 191788
2022-06-10 10.66 10.68 10.36 10.55 175046
2022-06-13 10.35 10.90 10.10 10.61 367538
2022-06-14 10.57 10.99 10.47 10.76 152123
2022-06-15 10.63 11.25 10.63 11.00 180322
2022-06-16 10.77 10.88 10.44 10.68 132715
2022-06-17 10.61 11.16 10.45 11.09 444584
2022-06-21 11.00 11.34 10.64 10.83 335861
2022-06-22 10.70 10.88 10.42 10.50 384270
2022-06-23 10.42 10.72 10.14 10.54 226832
2022-06-24 10.58 11.53 10.44 11.30 241007
2022-06-27 11.18 11.60 11.18 11.35 127947
2022-06-28 11.45 12.06 11.20 11.29 277130
2022-06-29 11.20 11.53 11.04 11.06 50945
2022-06-30 10.96 11.57 10.96 11.49 161242
2022-07-01 11.43 11.90 11.43 11.71 96220
2022-07-05 11.48 11.86 11.14 11.76 141268
2022-07-06 11.72 11.81 11.15 11.15 98835
2022-07-07 11.25 11.65 11.25 11.60 70136
2022-07-08 11.64 11.71 11.41 11.51 63087
2022-07-11 11.40 11.74 11.34 11.51 98884
2022-07-12 11.47 11.62 11.32 11.32 51103
2022-07-13 11.30 11.39 10.91 11.02 126568
2022-07-14 10.82 11.24 10.66 10.80 68358
2022-07-15 11.01 11.34 10.75 11.30 57328
2022-07-18 11.40 11.60 11.26 11.40 131575
2022-07-19 11.39 11.70 11.39 11.54 179541
2022-07-20 11.66 11.70 11.10 11.19 205776
2022-07-21 11.12 11.27 11.01 11.25 74640
2022-07-22 11.30 11.37 11.00 11.07 62644
2022-07-25 11.16 11.30 10.97 11.26 83811
2022-07-26 11.19 11.53 11.18 11.47 97486
2022-07-27 11.57 11.74 11.32 11.63 101640
2022-07-28 11.62 11.88 11.61 11.80 122378
2022-07-29 11.70 11.70 11.48 11.48 81120
2022-08-01 11.28 11.50 10.94 11.16 106531
2022-08-02 11.06 11.28 10.98 11.08 62365
2022-08-03 11.18 11.36 11.00 11.07 186309
2022-08-04 11.07 11.62 11.07 11.38 207023
2022-08-05 11.38 11.76 11.38 11.58 106376
2022-08-08 11.97 12.22 11.57 11.58 178768
2022-08-09 11.59 11.69 11.32 11.32 56933
2022-08-10 11.50 11.88 11.45 11.73 217671
2022-08-11 11.73 12.84 11.69 12.52 368437
2022-08-12 12.72 12.99 12.52 12.71 205429
2022-08-15 12.65 13.51 12.53 13.45 271963
2022-08-16 13.42 13.58 13.33 13.47 83330
2022-08-17 13.49 13.49 12.83 12.94 155794
2022-08-18 12.81 12.92 12.37 12.71 226157
2022-08-19 12.74 13.08 12.50 12.56 234745
2022-08-22 12.54 12.81 12.44 12.69 274773
2022-08-23 12.57 12.78 12.11 12.23 937989
2022-08-24 12.31 12.86 12.08 12.66 330366
2022-08-25 12.75 13.09 12.08 12.68 540616
2022-08-26 12.69 13.05 12.31 12.49 169355
2022-08-29 12.49 12.49 11.78 11.82 452676
2022-08-30 11.92 11.92 11.44 11.54 199600
2022-08-31 11.55 11.78 11.23 11.23 198317
2022-09-01 11.13 11.27 10.98 11.19 165071
2022-09-02 11.19 11.61 10.98 11.27 414192
2022-09-06 11.32 11.55 10.63 10.73 382746
2022-09-07 10.65 10.98 10.49 10.88 223387
2022-09-08 10.78 11.27 10.73 11.15 172504
2022-09-09 11.13 11.73 11.13 11.53 217211
2022-09-12 11.51 12.04 11.37 11.37 153841
2022-09-13 11.23 11.75 11.00 11.24 234400
2022-09-14 11.12 11.40 11.08 11.15 263038
2022-09-15 11.00 11.31 10.49 10.50 389222
2022-09-16 10.48 10.51 10.07 10.13 416425
2022-09-19 10.00 10.46 10.00 10.29 281078
2022-09-20 10.19 10.36 10.04 10.24 271458
2022-09-21 10.20 10.33 10.00 10.09 117570
2022-09-22 10.00 10.05 9.60 9.66 128877
2022-09-23 9.49 9.61 9.28 9.55 172858
2022-09-26 9.54 9.68 9.10 9.29 200942
2022-09-27 9.42 9.78 9.38 9.63 146513
2022-09-28 9.69 9.94 9.52 9.57 120369
2022-09-29 9.47 9.59 9.14 9.26 255218
2022-09-30 9.29 9.34 8.95 8.99 254177
2022-10-03 8.90 9.23 8.85 9.08 361305
2022-10-04 9.24 9.82 9.24 9.52 458609
2022-10-05 9.39 9.47 8.66 8.90 354950
2022-10-06 8.82 9.00 8.37 8.68 154795
2022-10-07 8.64 8.64 8.36 8.46 110197
2022-10-10 8.54 8.71 8.48 8.69 200423
2022-10-11 8.64 9.10 8.39 8.98 359519
2022-10-12 8.97 9.00 8.71 8.96 123425
2022-10-13 8.73 9.57 8.65 9.23 470287
2022-10-14 9.32 9.32 8.78 8.91 277654
2022-10-17 9.01 9.32 8.99 9.22 402625
2022-10-18 9.47 9.57 9.12 9.19 119085
2022-10-19 9.14 9.23 8.89 9.00 191893
2022-10-20 8.74 9.06 8.52 8.72 177910
2022-10-21 8.72 8.78 8.20 8.73 250537
2022-10-24 8.80 9.08 8.57 8.86 377692
2022-10-25 8.82 9.12 8.82 9.03 299528
2022-10-26 9.08 9.11 8.99 9.02 233581
2022-10-27 9.14 9.26 8.99 9.00 222229
2022-10-28 9.01 9.40 9.00 9.19 278546
2022-10-31 9.18 9.26 8.97 9.09 467637
2022-11-01 9.19 9.31 9.04 9.05 117218
2022-11-02 9.03 9.10 8.82 8.83 258452
2022-11-03 8.75 8.84 8.51 8.53 86728
2022-11-04 8.60 8.66 8.39 8.64 92415
2022-11-07 8.55 8.71 8.45 8.70 101262
2022-11-08 8.65 8.72 8.50 8.66 92956
2022-11-09 8.54 8.59 8.24 8.27 147998
2022-11-10 9.00 9.07 8.37 8.90 242562
2022-11-11 8.94 9.09 8.44 8.53 169562
2022-11-14 8.47 9.00 8.40 8.51 278403
2022-11-15 8.60 8.94 8.39 8.39 126128
2022-11-16 8.38 8.50 8.14 8.19 90591
2022-11-17 8.20 8.93 8.11 8.67 257943
2022-11-18 8.60 9.03 8.36 8.75 185151
2022-11-21 8.71 9.09 8.57 8.72 236328
2022-11-22 8.75 8.95 8.58 8.60 80377
2022-11-23 8.66 8.81 8.56 8.60 65671
2022-11-25 8.71 8.74 8.55 8.61 42206
2022-11-28 8.68 8.97 8.68 8.80 109754
2022-11-29 8.88 9.03 8.63 8.98 273413
2022-11-30 9.00 9.16 8.91 9.12 721787
2022-12-01 9.19 9.81 8.98 9.57 575112
2022-12-02 9.50 9.83 9.34 9.63 510215
2022-12-05 9.59 9.74 8.98 9.03 141865
2022-12-06 9.04 9.14 8.85 8.96 118470
2022-12-07 9.09 9.18 8.56 8.59 70299
2022-12-08 8.56 8.68 8.19 8.30 129734
2022-12-09 8.23 8.52 8.10 8.15 283312
2022-12-12 8.18 8.43 8.09 8.43 79493
2022-12-13 8.58 8.87 8.51 8.83 155118
2022-12-14 8.76 9.00 8.70 8.89 87473
2022-12-15 8.89 8.95 8.42 8.46 229831
2022-12-16 8.38 8.46 8.00 8.05 835859
2022-12-19 7.96 8.06 7.89 8.01 355326
2022-12-20 8.06 8.10 7.84 7.88 173561
2022-12-21 7.96 8.18 7.90 8.02 507909
2022-12-22 7.90 8.06 7.79 8.00 126875
2022-12-23 8.01 8.12 7.92 7.95 100746
2022-12-27 8.02 8.32 7.93 7.94 54989
2022-12-28 7.93 8.18 7.72 7.91 134919
2022-12-29 7.94 8.34 7.93 8.32 104190
2022-12-30 8.26 8.44 8.21 8.41 99226
2023-01-03 8.48 8.63 8.36 8.50 78641
2023-01-04 8.64 8.87 8.63 8.82 101592
2023-01-05 8.72 9.08 8.61 9.05 161229
2023-01-06 9.12 9.17 8.92 9.03 113715
2023-01-09 8.99 9.32 8.98 9.02 101528
2023-01-10 9.13 9.25 9.03 9.06 40267
2023-01-11 9.10 9.28 9.03 9.25 63342
2023-01-12 9.25 9.56 9.23 9.56 101984
2023-01-13 9.63 9.64 9.22 9.32 69224
2023-01-17 9.30 9.34 9.16 9.17 44494
2023-01-18 9.21 9.53 9.05 9.49 202170
2023-01-19 9.48 9.67 9.42 9.49 172554
2023-01-20 9.50 9.57 9.43 9.57 88581
2023-01-23 9.63 9.80 9.41 9.53 177952
2023-01-24 9.57 9.82 9.39 9.52 113034
2023-01-25 9.48 9.48 8.97 9.15 174237
2023-01-26 9.21 9.25 9.02 9.22 36867
2023-01-27 9.29 10.20 9.27 10.00 225254
2023-01-30 9.99 9.99 9.58 9.64 71876
2023-01-31 9.54 9.61 9.26 9.61 58519
2023-02-01 9.60 9.66 9.38 9.55 81116
2023-02-02 9.65 10.32 9.49 10.32 274562
2023-02-03 10.12 10.42 9.70 9.87 227989
2023-02-06 9.73 9.89 9.47 9.70 117154
2023-02-07 9.66 9.92 9.44 9.88 83137
2023-02-08 9.78 9.88 9.55 9.68 60140
2023-02-09 9.71 10.11 9.71 9.88 88872
2023-02-10 9.76 9.99 9.62 9.62 38850
2023-02-13 9.50 9.71 9.50 9.60 30284
2023-02-14 9.55 9.77 9.40 9.61 34788
2023-02-15 9.55 9.86 9.38 9.84 42834
2023-02-16 9.71 9.99 9.68 9.70 38154
2023-02-17 9.67 9.73 9.40 9.59 35193
2023-02-21 9.51 9.54 9.22 9.24 53441
2023-02-22 9.20 9.35 8.95 9.13 105760
2023-02-23 9.20 9.22 8.97 8.97 64976
2023-02-24 8.90 9.03 8.83 8.95 52486
2023-02-27 9.00 9.07 8.90 9.07 31114
2023-02-28 9.08 9.16 8.87 8.98 110464
2023-03-01 8.99 9.01 8.81 8.86 89083
2023-03-02 8.80 8.93 8.57 8.83 119175
2023-03-03 8.87 9.07 8.61 9.05 229908
2023-03-06 9.05 9.22 8.93 8.99 64954
2023-03-07 8.92 8.97 8.64 8.83 35770
2023-03-08 8.81 9.12 8.79 8.93 124166
2023-03-09 8.95 9.08 8.71 8.83 146169
2023-03-10 8.80 8.89 8.31 8.53 116946
2023-03-13 8.45 8.45 8.00 8.08 174246
2023-03-14 8.53 8.53 7.98 8.05 114546
2023-03-15 8.00 8.59 7.87 8.46 78539
2023-03-16 8.40 8.74 8.40 8.62 76499
2023-03-17 8.60 8.64 8.46 8.64 74667
2023-03-20 8.58 8.61 8.47 8.59 52515
2023-03-21 8.68 8.85 8.66 8.82 68976
2023-03-22 8.82 8.88 8.37 8.40 96676
2023-03-23 8.39 8.62 8.28 8.37 78411
2023-03-24 8.27 8.53 8.23 8.43 162173
2023-03-27 8.53 8.81 8.38 8.45 92357
2023-03-28 8.42 8.57 8.42 8.54 46942
2023-03-29 8.54 8.70 8.48 8.68 54987
2023-03-30 8.77 8.77 8.50 8.64 37891
2023-03-31 8.61 8.78 8.60 8.74 76269
2023-04-03 8.75 8.75 8.49 8.53 74814
2023-04-04 8.55 8.58 8.30 8.47 217278
2023-04-05 8.47 8.53 8.13 8.30 410910
2023-04-06 8.33 8.56 8.17 8.52 557922
2023-04-10 8.50 8.84 8.33 8.77 171567
2023-04-11 8.78 8.85 8.57 8.63 54467
2023-04-12 8.71 8.71 8.48 8.51 59754
2023-04-13 8.64 8.77 8.56 8.65 93645
2023-04-14 8.74 8.83 8.59 8.68 135119
2023-04-17 8.61 8.71 8.55 8.70 61326
2023-04-18 8.66 8.85 8.63 8.70 101476
2023-04-19 8.65 8.95 8.65 8.94 57489
2023-04-20 8.89 9.19 8.88 9.08 193028
2023-04-21 9.09 9.32 8.97 9.27 138057
2023-04-24 9.26 9.28 9.00 9.13 50045
2023-04-25 9.02 9.22 9.02 9.12 69906
2023-04-26 9.10 9.63 9.05 9.46 162225
2023-04-27 9.62 9.92 9.53 9.82 141066
2023-04-28 9.84 10.07 9.81 10.01 106539
2023-05-01 10.05 10.36 10.05 10.17 156664
2023-05-02 10.14 10.33 9.93 10.01 86059
2023-05-03 10.01 10.12 9.85 9.90 108489
2023-05-04 9.83 9.90 9.74 9.88 63400
2023-05-05 9.97 9.97 9.56 9.60 71563
2023-05-08 9.61 9.61 9.37 9.47 114112
2023-05-09 9.59 9.95 9.44 9.95 87360
2023-05-10 10.00 10.01 9.71 9.74 55359
2023-05-11 9.65 9.68 9.25 9.30 172201
2023-05-12 9.29 9.33 9.08 9.25 89385
2023-05-15 9.25 9.36 9.01 9.09 113631
2023-05-16 9.06 9.14 8.92 9.00 117160
2023-05-17 9.01 9.05 8.90 8.95 154393
2023-05-18 8.94 8.95 8.81 8.90 154782
2023-05-19 8.86 8.97 8.74 8.82 128101
2023-05-22 8.74 8.80 8.56 8.79 124738
2023-05-23 8.82 9.09 8.82 9.09 50928
2023-05-24 9.14 9.25 8.95 8.99 60872
2023-05-25 9.02 9.10 8.93 8.98 30054
2023-05-26 8.97 8.97 8.57 8.77 137150
2023-05-30 8.67 8.88 8.63 8.73 68685
2023-05-31 8.61 8.73 8.54 8.71 86005
2023-06-01 8.67 9.02 8.60 9.00 89408
2023-06-02 9.04 9.38 8.90 9.34 100912
2023-06-05 9.27 9.50 9.23 9.34 67885
2023-06-06 9.42 9.74 9.42 9.73 123230
2023-06-07 9.77 9.81 9.46 9.61 58904
2023-06-08 9.57 9.72 9.44 9.57 46391
2023-06-09 9.54 9.74 9.50 9.64 141963
2023-06-12 9.64 9.70 9.56 9.60 30966
2023-06-13 9.60 9.75 9.59 9.65 80194
2023-06-14 9.55 9.62 9.34 9.45 119309
2023-06-15 9.41 9.41 9.05 9.17 100090
2023-06-16 8.94 9.63 8.94 9.63 249007
2023-06-20 9.39 9.60 9.39 9.45 86642
2023-06-21 9.46 9.53 9.41 9.50 47745
2023-06-22 9.39 9.50 9.35 9.42 87847
2023-06-23 9.34 9.49 9.27 9.47 50936
2023-06-26 9.56 9.56 9.25 9.28 29397
2023-06-27 9.28 9.39 9.17 9.35 33525
2023-06-28 9.25 9.28 9.00 9.24 62015
2023-06-29 9.25 9.38 9.05 9.33 90800
2023-06-30 9.35 9.42 9.08 9.36 68708
2023-07-03 9.28 9.33 9.01 9.23 66515
2023-07-05 9.10 9.26 9.01 9.26 148796
2023-07-06 9.17 9.21 8.97 9.19 166228
2023-07-07 9.17 9.26 9.02 9.05 63972
2023-07-10 8.98 9.22 8.95 9.00 59918
2023-07-11 9.00 9.06 8.92 8.97 151722
2023-07-12 9.02 9.21 9.00 9.19 85947
2023-07-13 9.20 9.25 8.97 9.13 112689
2023-07-14 9.11 9.26 9.00 9.22 98778
2023-07-17 9.08 9.30 8.96 8.98 134389
2023-07-18 9.01 9.14 8.99 9.10 119355
2023-07-19 9.13 9.13 8.90 8.94 96684
2023-07-20 8.98 9.09 8.92 9.02 68079
2023-07-21 8.99 9.07 8.88 8.97 60412
2023-07-24 8.92 8.94 8.77 8.89 91880
2023-07-25 8.89 8.99 8.80 8.80 105068
2023-07-26 8.83 8.97 8.78 8.95 46157
2023-07-27 8.94 9.07 8.80 9.07 133417
2023-07-28 9.11 9.11 8.69 8.74 188592
2023-07-31 8.66 8.85 8.57 8.83 95912
2023-08-01 8.84 8.99 8.68 8.69 92247
2023-08-02 8.65 8.68 8.53 8.58 65102
2023-08-03 8.49 8.53 8.17 8.28 203550
2023-08-04 8.22 8.50 8.19 8.43 73581
2023-08-07 8.48 8.53 8.37 8.50 163818
2023-08-08 8.35 8.55 8.13 8.51 233112
2023-08-09 8.30 8.78 8.21 8.72 133886
2023-08-10 8.75 8.92 8.65 8.83 95201
2023-08-11 8.85 9.53 8.85 9.17 218964
2023-08-14 9.16 9.21 8.90 9.12 78880
2023-08-15 9.00 9.13 8.84 8.90 61953
2023-08-16 8.89 9.00 8.76 8.90 53231
2023-08-17 8.87 8.97 8.85 8.94 28601
2023-08-18 8.90 9.01 8.76 8.87 42246
2023-08-21 8.86 8.92 8.73 8.79 30452
2023-08-22 8.91 8.91 8.67 8.83 47991
2023-08-23 8.82 8.82 8.68 8.82 35071
2023-08-24 8.82 9.17 8.80 9.04 69585
2023-08-25 9.04 9.15 8.93 9.00 44056
2023-08-28 8.95 9.10 8.89 9.08 67279
2023-08-29 9.05 9.11 8.87 9.11 38477
2023-08-30 9.17 9.43 9.14 9.42 63078
2023-08-31 9.48 9.48 9.06 9.14 69707
2023-09-01 9.11 9.24 8.94 8.98 73030
2023-09-05 8.90 8.93 8.64 8.70 177922
2023-09-06 8.75 8.95 8.52 8.63 73010
2023-09-07 8.66 8.67 8.43 8.60 118176
2023-09-08 8.58 8.66 8.40 8.61 66437
2023-09-11 8.59 8.59 8.46 8.47 60279
2023-09-12 8.46 8.55 8.38 8.39 57314
2023-09-13 8.34 8.41 8.27 8.31 81872
2023-09-14 8.39 8.40 8.25 8.29 64088
2023-09-15 8.30 8.34 8.13 8.18 441195
2023-09-18 8.20 8.64 8.18 8.59 67920
2023-09-19 8.60 8.67 8.43 8.57 38896
2023-09-20 8.59 8.67 8.37 8.39 42758
2023-09-21 8.38 8.55 8.28 8.38 50932
2023-09-22 8.30 8.36 8.15 8.22 50496
2023-09-25 8.23 8.26 8.15 8.17 15174
2023-09-26 8.13 8.30 8.13 8.16 29930
2023-09-27 8.18 8.24 8.13 8.17 50586
2023-09-28 8.24 8.37 8.16 8.20 39611
2023-09-29 8.25 8.28 8.14 8.17 31465
2023-10-02 8.17 8.25 8.07 8.14 41575
2023-10-03 8.16 8.20 7.87 7.91 50291
2023-10-04 7.88 7.95 7.81 7.94 30604
2023-10-05 7.97 8.10 7.93 7.96 32357
2023-10-06 7.89 8.06 7.89 7.98 15226
2023-10-09 7.97 8.02 7.80 7.87 36092
2023-10-10 7.82 8.07 7.78 7.81 67084
2023-10-11 7.87 7.97 7.81 7.83 29122
2023-10-12 7.89 7.98 7.80 7.98 29127
2023-10-13 7.88 8.06 7.84 7.89 26371
2023-10-16 7.85 8.37 7.85 8.01 81804
2023-10-17 8.08 8.20 8.00 8.00 119434
2023-10-18 8.05 8.24 7.97 8.14 93694
2023-10-19 8.06 8.24 8.00 8.09 113994
2023-10-20 8.14 8.26 8.00 8.03 108777
2023-10-23 8.01 8.11 7.77 7.89 93423
2023-10-24 7.94 7.97 7.78 7.79 18966
2023-10-25 8.00 8.16 7.83 7.85 188055
2023-10-26 7.84 7.96 7.76 7.82 45855
2023-10-27 7.75 7.77 7.52 7.58 62128
2023-10-30 7.61 7.78 7.60 7.73 26072
2023-10-31 7.67 7.91 7.65 7.72 36582
2023-11-01 7.80 7.96 7.65 7.84 66234
2023-11-02 7.98 7.98 7.69 7.75 27230
2023-11-03 7.69 7.89 7.69 7.75 29732
2023-11-06 7.71 7.79 7.70 7.72 32943
2023-11-07 7.81 7.83 7.63 7.71 35860
2023-11-08 8.23 8.67 8.07 8.48 194932
2023-11-09 8.60 8.60 8.39 8.51 72663
2023-11-10 8.45 8.66 8.41 8.47 51905
2023-11-13 8.47 8.58 8.37 8.42 26651
2023-11-14 8.37 8.92 8.30 8.61 96394
2023-11-15 8.77 8.82 8.57 8.59 30217
2023-11-16 8.71 8.86 8.65 8.72 40163
2023-11-17 8.75 8.85 8.64 8.73 18492
2023-11-20 8.65 8.78 8.65 8.70 24488
2023-11-21 8.62 8.65 8.53 8.58 36035
2023-11-22 8.65 8.69 8.47 8.49 20448
2023-11-24 8.53 8.58 8.49 8.57 34489
2023-11-27 8.62 8.72 8.47 8.56 37760
2023-11-28 8.57 8.64 8.43 8.45 19576
2023-11-29 8.48 8.71 8.48 8.56 21136
2023-11-30 8.72 8.73 8.38 8.45 29426
2023-12-01 8.33 8.77 8.33 8.65 34083
2023-12-04 8.48 8.73 8.47 8.55 41481
2023-12-05 8.49 8.92 8.49 8.74 416591
2023-12-06 8.74 8.88 8.57 8.62 32879
2023-12-07 8.72 8.87 8.52 8.64 27514
2023-12-08 8.60 8.71 8.34 8.49 77502
2023-12-11 8.47 8.67 8.40 8.55 31601
2023-12-12 8.60 8.60 8.29 8.38 36424
2023-12-13 8.33 8.33 8.13 8.14 71819
2023-12-14 8.09 8.14 7.87 7.97 85464
2023-12-15 7.92 8.10 7.78 8.06 108560
2023-12-18 8.05 8.05 7.80 7.98 96990
2023-12-19 8.00 8.34 7.92 8.30 139658
2023-12-20 8.20 8.37 8.05 8.06 65969
2023-12-21 8.08 8.11 7.95 8.00 53343
2023-12-22 8.07 8.12 7.85 8.00 53008
2023-12-26 8.00 8.00 7.86 7.99 43114
2023-12-27 7.89 8.00 7.75 7.87 66480
2023-12-28 7.82 7.93 7.77 7.93 35358
2023-12-29 7.85 7.89 7.71 7.80 93307
2024-01-02 7.77 7.88 7.75 7.87 46403
2024-01-03 7.83 7.93 7.79 7.85 28951
2024-01-04 7.76 8.00 7.75 7.83 72571
2024-01-05 7.77 7.94 7.68 7.74 76428
2024-01-08 7.91 8.03 7.83 8.01 97351
2024-01-09 8.00 8.06 7.87 7.95 67408
2024-01-10 8.03 8.05 7.90 8.02 39735
2024-01-11 7.91 8.00 7.90 7.90 78918
2024-01-12 7.86 7.99 7.81 7.86 41291
2024-01-16 7.81 7.98 7.81 7.98 45661
2024-01-17 7.88 8.17 7.74 7.79 124721
2024-01-18 7.79 7.94 7.72 7.81 42109
2024-01-19 7.77 7.95 7.68 7.95 147288
2024-01-22 7.90 8.15 7.82 7.93 118587
2024-01-23 7.97 8.10 7.90 7.93 37436
2024-01-24 7.90 7.94 7.82 7.86 61955
2024-01-25 7.89 7.95 7.83 7.90 29387
2024-01-26 7.95 8.21 7.82 8.04 206951
2024-01-29 8.06 8.16 7.98 8.14 47341
2024-01-30 8.06 8.25 8.05 8.23 47527
2024-01-31 8.24 8.24 8.03 8.05 71698
2024-02-01 8.05 8.08 7.98 7.98 24591
2024-02-02 7.95 8.04 7.90 8.04 46893
2024-02-05 7.97 8.15 7.87 8.01 46583
2024-02-06 8.09 8.15 8.01 8.05 14418
2024-02-07 8.11 8.17 8.05 8.14 45236
2024-02-08 8.09 8.30 8.09 8.24 24296
2024-02-09 8.22 8.42 8.21 8.42 37519
2024-02-12 8.38 8.50 8.37 8.38 36745
2024-02-13 8.29 8.29 8.11 8.13 29429
2024-02-14 8.14 8.31 8.12 8.31 16930
2024-02-15 8.30 8.47 8.28 8.42 29166
2024-02-16 8.39 8.51 8.37 8.37 27792
2024-02-20 8.30 8.47 8.30 8.38 28785
2024-02-21 8.32 8.41 8.31 8.33 35726
2024-02-22 8.41 8.47 8.31 8.42 42742
2024-02-23 8.42 8.44 8.33 8.39 29517
2024-02-26 8.38 8.47 8.27 8.43 68272
2024-02-27 8.43 8.75 8.43 8.72 85732
2024-02-28 8.65 8.87 8.65 8.77 41235
2024-02-29 8.86 8.88 8.57 8.59 42583
2024-03-01 8.59 8.76 8.57 8.69 32399
2024-03-04 8.61 8.79 8.58 8.74 103991
2024-03-05 8.77 8.81 8.73 8.77 21979
2024-03-06 8.76 8.82 8.72 8.79 30133
2024-03-07 8.77 9.00 8.77 9.00 73660
2024-03-08 9.00 9.00 8.94 8.98 34429
2024-03-11 9.00 9.00 8.89 8.97 71192
2024-03-12 9.00 9.00 8.83 8.87 64635
2024-03-13 8.87 9.00 8.84 9.00 65304
2024-03-14 9.00 9.00 8.64 8.69 106180
2024-03-15 8.64 8.95 8.46 8.47 65071
2024-03-18 8.46 8.77 8.46 8.73 59125
2024-03-19 8.74 8.97 8.71 8.85 39858
2024-03-20 8.87 8.98 8.81 8.95 28113
2024-03-21 8.93 9.00 8.83 8.83 50798
2024-03-22 8.78 9.00 8.74 8.94 153468
2024-03-25 9.00 9.00 8.91 8.97 33821
2024-03-26 9.00 9.13 8.85 9.00 54182
2024-03-27 9.00 9.18 8.91 9.18 34504
2024-03-28 9.12 9.37 9.12 9.15 62019
2024-04-01 9.24 9.24 9.05 9.13 36294
2024-04-02 9.12 9.17 8.92 9.00 36461
2024-04-03 9.00 9.05 8.84 8.93 37084
2024-04-04 9.00 9.04 8.86 8.94 23251
2024-04-05 8.89 8.95 8.82 8.88 20405
2024-04-08 8.92 9.15 8.80 9.07 42858
2024-04-09 9.00 9.07 8.87 9.02 20572
2024-04-10 8.92 8.92 8.63 8.65 67423
2024-04-11 8.55 8.72 8.47 8.50 66671
2024-04-12 8.65 8.65 8.30 8.44 65258
2024-04-15 8.48 9.08 8.37 8.93 147397
2024-04-16 8.97 9.00 8.82 8.91 39725
2024-04-17 8.92 8.92 8.61 8.62 49007
2024-04-18 8.58 8.70 8.54 8.70 30347
2024-04-19 8.62 8.95 8.52 8.85 57651
2024-04-22 8.93 9.00 8.73 8.78 24833
2024-04-23 8.83 9.14 8.75 9.06 67913
2024-04-24 9.00 9.06 8.86 8.92 33787
2024-04-25 8.92 9.04 8.80 8.81 32426
2024-04-26 8.79 8.92 8.74 8.76 25428
2024-04-29 8.83 8.94 8.65 8.73 19450
2024-04-30 8.78 8.98 8.72 8.95 40617
2024-05-01 8.95 8.99 8.75 8.89 17837
2024-05-02 8.90 8.99 8.81 8.95 14177
2024-05-03 8.86 9.00 8.86 8.92 23612
2024-05-06 8.92 9.14 8.90 9.04 44700
2024-05-07 9.08 9.38 9.07 9.09 50708
2024-05-08 8.99 9.37 8.99 9.24 35877
2024-05-09 9.14 9.41 9.10 9.29 28492
2024-05-10 9.07 9.19 8.66 8.84 129342
2024-05-13 8.84 9.10 8.78 9.03 57008
2024-05-14 9.05 9.08 8.80 8.90 53729
2024-05-15 8.85 8.98 8.71 8.79 42948
2024-05-16 8.75 8.86 8.52 8.57 45601
2024-05-17 8.51 8.74 8.51 8.70 34609
2024-05-20 8.68 9.00 8.68 9.00 51874
2024-05-21 8.93 9.01 8.78 9.00 73908
2024-05-22 8.90 9.00 8.86 8.97 27194
2024-05-23 8.91 9.09 8.89 8.95 42970
2024-05-24 8.90 9.19 8.88 8.97 55465
2024-05-28 9.00 9.02 8.79 9.00 34595
2024-05-29 8.99 9.06 8.87 9.02 104223
2024-05-30 9.00 9.37 8.83 9.30 104308
2024-05-31 9.28 9.70 9.25 9.62 184115
2024-06-03 9.73 9.90 9.46 9.72 89671
2024-06-04 9.50 9.92 9.50 9.85 92936
2024-06-05 9.82 10.00 9.76 10.00 72125
2024-06-06 10.00 10.10 9.72 9.81 78950
2024-06-07 9.76 10.10 9.76 10.10 60073
2024-06-10 10.10 10.23 9.74 10.06 107837
2024-06-11 9.96 10.02 9.92 9.97 54529
2024-06-12 9.97 10.21 9.90 10.00 108878
2024-06-13 10.00 10.35 9.91 10.33 103031
2024-06-14 10.28 10.42 9.75 9.77 121641
2024-06-17 9.84 10.14 9.78 10.12 77778
2024-06-18 10.11 10.39 10.11 10.30 258756
2024-06-20 10.27 10.41 9.93 10.31 286770
2024-06-21 10.26 10.53 10.21 10.42 303738
2024-06-24 10.48 10.62 10.43 10.61 256443
2024-06-25 10.50 10.53 10.28 10.43 432915
2024-06-26 10.33 10.57 9.51 9.51 975464
2024-06-27 9.45 10.11 9.40 10.11 804284
2024-06-28 10.18 10.43 10.12 10.40 139306
2024-07-01 10.40 10.54 10.31 10.53 121873
2024-07-02 10.59 11.04 10.54 11.01 156654
2024-07-03 11.01 11.10 10.95 11.04 49581
2024-07-05 11.04 11.04 10.78 10.99 54909
2024-07-08 10.98 11.14 10.89 11.11 68234
2024-07-09 11.12 11.22 11.04 11.07 291061
2024-07-10 11.08 11.23 11.00 11.20 144441
2024-07-11 11.34 11.47 11.26 11.42 92132
2024-07-12 11.37 11.38 10.96 10.97 131853
2024-07-15 10.91 11.05 10.63 10.96 164888
2024-07-16 10.94 11.16 10.83 11.09 79898
2024-07-17 11.12 11.44 11.10 11.23 116649
2024-07-18 11.23 11.37 11.04 11.05 60018
2024-07-19 11.04 11.25 11.03 11.19 87131
2024-07-22 11.15 11.23 11.05 11.15 62022
2024-07-23 11.20 11.35 11.19 11.35 73304
2024-07-24 11.36 11.44 10.95 10.97 65096
2024-07-25 11.07 11.09 10.83 10.83 44116
2024-07-26 10.87 11.05 10.87 10.98 85861
2024-07-29 11.10 11.18 10.96 10.99 93908
2024-07-30 10.98 11.16 10.92 11.10 41888
2024-07-31 11.00 11.24 11.00 11.06 45464
2024-08-01 11.07 11.14 10.85 11.09 56396
2024-08-02 10.99 10.99 10.72 10.75 42385
2024-08-05 10.23 10.55 10.02 10.54 139878
2024-08-06 11.05 11.24 10.55 10.78 83106
2024-08-07 11.03 11.03 10.74 10.81 52285
2024-08-08 10.91 11.01 10.78 10.78 34076
2024-08-09 10.69 10.80 10.47 10.60 120209
2024-08-12 10.50 10.70 10.35 10.47 91507
2024-08-13 10.57 10.62 10.39 10.53 74218
2024-08-14 10.46 10.63 10.40 10.46 93356
2024-08-15 10.50 10.69 10.42 10.61 114947
2024-08-16 10.60 11.06 10.50 11.04 124559
2024-08-19 11.02 11.47 11.02 11.38 87043
2024-08-20 11.42 11.46 11.15 11.20 65024
2024-08-21 11.20 11.21 11.07 11.11 55489
2024-08-22 11.11 11.43 11.11 11.40 72062
2024-08-23 11.50 11.98 11.44 11.67 95674
2024-08-26 11.64 12.04 11.64 12.03 64273
2024-08-27 12.02 12.35 12.02 12.10 96090
2024-08-28 12.00 12.16 11.90 11.96 59048
2024-08-29 12.09 12.10 11.91 12.00 89210
2024-08-30 11.95 12.07 11.67 11.94 164513
2024-09-03 11.98 12.07 11.64 11.78 117559
2024-09-04 11.88 12.11 11.72 11.85 104019
2024-09-05 11.90 11.90 11.68 11.74 74616
2024-09-06 11.74 11.89 11.43 11.46 66746
2024-09-09 11.41 11.57 11.23 11.33 72153
2024-09-10 11.25 11.46 10.99 11.04 84633
2024-09-11 10.92 11.00 10.75 10.99 72837
2024-09-12 11.07 11.16 10.88 11.09 27909
2024-09-13 11.19 11.30 11.04 11.09 55352
2024-09-16 11.15 11.25 11.08 11.11 44794
2024-09-17 11.18 11.29 11.06 11.14 51805
2024-09-18 11.15 11.30 11.12 11.12 49625
2024-09-19 11.01 11.16 10.94 10.97 32345
2024-09-20 10.89 10.94 10.59 10.66 131944
2024-09-23 10.72 10.82 10.60 10.71 39806
2024-09-24 10.66 10.77 10.57 10.64 50399
2024-09-25 10.65 10.70 10.57 10.59 26956
2024-09-26 10.64 10.72 10.40 10.52 49994
2024-09-27 10.46 10.67 10.37 10.42 47140
2024-09-30 10.32 10.38 10.14 10.17 64990
2024-10-01 10.14 10.50 10.00 10.37 106933
2024-10-02 10.34 10.55 10.34 10.48 68499
2024-10-03 10.38 10.60 10.31 10.44 43893
2024-10-04 10.54 10.71 10.44 10.67 41527
2024-10-07 10.68 10.70 10.33 10.45 52612
2024-10-08 10.43 10.75 10.43 10.52 59584
2024-10-09 10.66 10.77 10.50 10.74 79804
2024-10-10 10.75 10.88 10.70 10.74 30274
2024-10-11 10.70 10.87 10.70 10.79 36915
2024-10-14 10.81 10.91 10.71 10.71 29897
2024-10-15 10.77 10.89 10.66 10.74 26866
2024-10-16 10.67 10.87 10.65 10.74 33790
2024-10-17 10.69 10.73 10.58 10.64 36474
2024-10-18 10.68 10.90 10.60 10.60 31445
2024-10-21 10.50 10.73 10.34 10.47 38873
2024-10-22 10.42 10.45 10.30 10.43 79228
2024-10-23 10.49 10.55 10.36 10.48 16388
2024-10-24 10.54 10.68 10.40 10.68 92134
2024-10-25 10.79 10.79 10.23 10.36 51954
2024-10-28 10.32 10.56 10.32 10.44 20416
2024-10-29 10.35 10.67 10.28 10.61 43582
2024-10-30 10.60 10.81 10.57 10.77 51115
2024-10-31 10.66 10.88 10.50 10.77 40746
2024-11-01 10.78 11.13 10.71 10.92 99031
2024-11-04 10.87 11.08 10.80 11.05 64812
2024-11-05 10.97 11.43 10.97 11.40 39428
2024-11-06 11.51 11.99 11.42 11.95 87106
2024-11-07 11.01 12.03 10.96 11.43 153922
2024-11-08 11.27 11.38 10.83 11.21 119482
2024-11-11 11.13 11.14 10.55 10.88 152728
2024-11-12 10.98 11.45 10.89 11.26 107844
2024-11-13 11.25 11.44 10.86 11.08 147806
2024-11-14 11.00 11.53 11.00 11.19 271375
2024-11-15 11.18 11.35 11.09 11.09 32981
2024-11-18 11.02 11.30 11.02 11.18 96777
2024-11-19 11.17 11.25 11.00 11.15 189025
2024-11-20 11.07 11.25 10.99 11.06 122215
2024-11-21 11.09 11.52 11.07 11.51 219164
2024-11-22 11.55 11.80 11.37 11.51 191426
2024-11-25 11.52 11.74 11.43 11.45 117136
2024-11-26 11.54 11.74 11.42 11.67 130222
2024-11-27 11.75 11.78 11.62 11.75 97538
2024-11-29 11.77 11.89 11.69 11.78 65505
2024-12-02 11.80 12.02 11.70 11.87 137129
2024-12-03 11.81 11.87 11.70 11.71 63166
2024-12-04 11.61 11.70 11.43 11.47 40402
2024-12-05 11.56 11.56 11.36 11.44 44755
2024-12-06 11.40 11.44 11.21 11.24 45981
2024-12-09 11.19 11.25 11.08 11.12 74549
2024-12-10 11.00 11.30 10.88 11.17 68045
2024-12-11 11.19 11.36 11.08 11.21 78707
2024-12-12 11.26 11.33 11.09 11.13 54250
2024-12-13 11.08 11.12 10.94 11.09 48866
2024-12-16 11.16 11.20 10.89 10.98 68885
2024-12-17 10.93 10.94 10.77 10.85 62493
2024-12-18 10.78 11.00 10.53 10.55 72526
2024-12-19 10.53 10.73 10.45 10.62 55621
2024-12-20 10.58 10.70 10.30 10.41 182550
2024-12-23 10.36 10.47 10.04 10.12 105469
2024-12-24 10.03 10.25 10.03 10.11 11759
2024-12-26 9.96 10.10 9.75 10.00 57432
2024-12-27 9.91 10.00 9.75 9.83 33869
2024-12-30 9.66 9.67 9.39 9.57 44474
2024-12-31 9.60 9.71 9.55 9.65 53793
2025-01-02 9.74 9.93 9.74 9.88 85970
2025-01-03 9.87 9.96 9.76 9.77 58290
2025-01-06 9.73 9.77 9.58 9.61 61315
2025-01-07 9.62 9.62 9.42 9.48 68886
2025-01-08 9.42 9.56 9.30 9.54 56225
2025-01-10 9.41 9.48 9.23 9.40 71692
2025-01-13 9.40 9.41 9.16 9.31 91260
2025-01-14 9.33 9.59 9.28 9.57 40695
2025-01-15 9.64 9.76 9.58 9.69 38072
2025-01-16 9.65 9.80 9.53 9.76 36622
2025-01-17 9.76 9.86 9.63 9.66 25015
2025-01-21 9.65 9.69 9.55 9.66 39308
2025-01-22 9.66 9.77 9.59 9.72 55555
2025-01-23 9.76 9.79 9.63 9.71 50668
2025-01-24 9.30 9.82 9.30 9.80 92370
2025-01-27 9.80 9.98 9.67 9.86 37366
2025-01-28 9.80 9.90 9.73 9.78 28873
2025-01-29 9.78 9.81 9.66 9.74 40164
2025-01-30 9.86 9.88 9.66 9.74 24785
2025-01-31 9.67 9.81 9.55 9.69 48701
2025-02-03 9.58 9.69 9.45 9.65 37170
2025-02-04 9.58 9.98 9.57 9.86 63957
2025-02-05 9.90 10.10 9.79 10.07 49759
2025-02-06 9.71 10.21 9.70 10.17 44228
2025-02-07 10.13 10.37 9.95 10.22 38807
2025-02-10 10.20 10.35 10.10 10.16 31250
2025-02-11 10.00 10.25 9.87 10.11 23817
2025-02-12 10.14 10.25 9.94 9.99 34343
2025-02-13 9.99 10.43 9.94 10.33 34805
2025-02-14 10.33 10.33 9.99 10.06 37857
2025-02-18 10.06 10.18 9.92 10.07 44454
2025-02-19 10.02 10.23 9.97 10.06 28007
2025-02-20 10.05 10.14 9.89 10.06 33179
2025-02-21 10.06 10.10 9.81 9.99 33746
2025-02-24 9.97 10.15 9.86 10.09 21698
2025-02-25 10.20 10.20 9.97 10.12 37897
2025-02-26 10.04 10.14 9.99 10.08 16698
2025-02-27 10.05 10.24 10.01 10.08 17974
2025-02-28 10.09 10.23 10.03 10.12 67459
2025-03-03 10.17 10.36 9.91 10.01 59913
2025-03-04 9.85 10.15 9.00 9.90 70709
2025-03-05 9.88 9.98 9.47 9.70 90711
2025-03-06 9.60 9.93 9.60 9.80 43919
2025-03-07 9.78 9.90 9.73 9.77 23038
2025-03-10 9.72 9.90 9.20 9.45 81178
2025-03-11 9.51 9.69 9.14 9.39 64941
2025-03-12 9.39 9.48 9.13 9.32 37440
2025-03-13 9.33 9.44 9.00 9.19 26852
2025-03-14 9.28 9.58 9.21 9.33 153953
2025-03-17 9.25 9.80 9.21 9.28 128238
2025-03-18 9.29 9.42 9.08 9.19 147262
2025-03-19 9.20 9.34 9.07 9.23 57630
2025-03-20 9.23 9.27 9.11 9.18 37912
2025-03-21 9.20 9.24 9.07 9.11 108722
2025-03-24 9.17 9.46 9.00 9.36 105218
2025-03-25 9.37 9.50 9.25 9.36 83240
2025-03-26 9.44 9.49 9.05 9.18 98280
2025-03-27 9.17 9.49 9.10 9.33 87547
2025-03-28 9.65 9.68 8.88 9.00 125892
2025-03-31 8.93 9.19 8.89 9.04 108497
2025-04-01 9.09 9.15 8.79 9.08 80105
2025-04-02 8.96 9.18 8.96 8.96 22235
2025-04-03 8.75 9.13 8.51 8.74 77543
2025-04-04 8.68 8.68 8.20 8.41 77232
2025-04-07 8.18 8.58 8.03 8.37 57243
2025-04-08 8.45 8.57 8.22 8.34 74977
2025-04-09 8.34 9.02 8.22 8.81 80621
2025-04-10 8.79 8.87 8.49 8.75 93654
2025-04-11 8.71 8.88 8.47 8.68 29769
2025-04-14 8.88 9.50 8.61 8.78 66578
2025-04-15 8.54 8.97 8.54 8.64 91844
2025-04-16 8.58 8.83 8.58 8.70 68358
2025-04-17 8.70 9.06 8.51 8.67 183187
2025-04-21 8.56 8.69 8.37 8.52 32972
2025-04-22 8.58 8.96 8.39 8.56 114961
2025-04-23 8.68 8.79 8.57 8.60 91936
2025-04-24 8.93 9.17 8.58 9.13 119667
2025-04-25 9.07 9.16 8.50 8.66 113224
2025-04-28 8.63 8.84 8.57 8.80 40317
2025-04-29 8.75 9.03 8.61 8.79 76912
2025-04-30 8.73 8.93 8.67 8.81 70115
2025-05-01 8.79 8.97 8.70 8.76 77225
2025-05-02 8.82 9.16 8.82 9.05 18891
2025-05-05 8.94 9.10 8.89 8.92 27825
2025-05-06 9.15 9.15 8.87 8.88 36702
2025-05-07 9.49 9.86 9.29 9.75 119800
2025-05-08 9.85 9.98 9.65 9.70 49215
2025-05-09 9.67 9.82 9.60 9.76 41179
2025-05-12 9.83 9.96 9.30 9.41 87389
2025-05-13 9.47 9.90 9.45 9.84 159932
2025-05-14 9.90 9.90 9.61 9.62 78866
2025-05-15 9.66 9.83 9.23 9.65 123844
2025-05-16 9.60 9.75 9.60 9.68 81324
2025-05-19 9.57 9.99 9.57 9.72 66953
2025-05-20 9.64 9.85 9.44 9.53 106579
2025-05-21 9.47 9.54 9.20 9.25 30596
2025-05-22 9.30 9.32 9.12 9.19 27849
2025-05-23 9.15 9.25 9.08 9.10 20261
2025-05-27 9.15 9.48 9.15 9.40 81115
2025-05-28 9.39 9.50 9.19 9.41 73444
2025-05-29 9.45 9.81 9.45 9.71 154557
2025-05-30 9.70 9.99 9.70 9.72 177080
2025-06-02 9.64 9.95 9.63 9.86 45023
2025-06-03 9.81 10.01 9.74 10.00 72439
2025-06-04 10.00 10.09 9.95 9.99 46257
2025-06-05 10.07 10.21 9.96 10.03 72186
2025-06-06 10.06 10.23 9.96 10.02 75887
2025-06-09 10.01 10.01 9.71 9.79 63691
2025-06-10 9.73 9.73 9.53 9.63 44743
2025-06-11 9.70 9.75 9.51 9.55 86233
2025-06-12 9.50 9.73 9.45 9.51 41444
2025-06-13 9.44 9.63 9.33 9.46 81362
2025-06-16 9.43 9.69 9.43 9.48 40908
2025-06-17 9.47 9.76 9.47 9.55 60227
2025-06-18 9.53 9.80 9.53 9.66 108337
2025-06-20 9.64 9.90 9.64 9.85 81054
2025-06-23 9.80 10.09 9.80 10.02 75195
2025-06-24 10.08 10.23 9.98 10.07 91243
2025-06-25 10.11 10.16 9.99 10.04 79812
2025-06-26 9.98 10.21 9.98 10.07 71005
2025-06-27 10.14 10.22 9.97 10.18 63184
2025-06-30 10.14 10.17 10.00 10.11 62996
2025-07-01 9.99 10.24 9.99 10.15 81077
2025-07-02 10.10 10.22 9.72 10.03 129020
2025-07-03 9.88 10.24 9.88 10.19 33435
2025-07-07 10.11 10.20 10.10 10.16 52646
2025-07-08 10.10 10.24 10.09 10.09 90423
2025-07-09 10.09 10.20 9.99 10.10 144595
2025-07-10 10.02 10.19 10.02 10.04 77741
2025-07-11 10.06 10.06 9.81 10.00 102933
2025-07-14 9.98 10.05 9.94 10.00 49025
2025-07-15 10.00 10.14 9.92 10.00 108047
2025-07-16 10.12 10.15 9.94 10.00 76055
2025-07-17 10.00 10.09 9.94 10.04 67769
2025-07-18 10.13 10.18 10.04 10.11 77246
2025-07-21 10.14 10.21 10.06 10.09 67721
2025-07-22 10.13 10.24 10.12 10.14 115544
2025-07-23 10.18 10.29 10.08 10.28 112677
2025-07-24 10.33 10.63 10.20 10.63 218121
2025-07-25 10.63 10.88 10.63 10.75 98495
2025-07-28 10.75 11.00 10.75 10.81 47466
2025-07-29 10.73 10.75 10.29 10.30 47959
2025-07-30 10.29 10.29 10.02 10.04 49082
2025-07-31 10.10 10.23 10.00 10.16 41231
2025-08-01 10.10 10.10 9.89 10.02 108428
2025-08-04 10.12 11.00 10.12 10.75 66882
2025-08-05 10.78 11.12 10.77 11.12 38420
2025-08-06 11.08 11.10 10.31 10.92 50979
2025-08-07 10.11 10.15 8.81 9.34 947488
2025-08-08 10.25 10.99 10.23 10.65 2208197
2025-08-11 10.67 10.99 10.52 10.89 297984
2025-08-12 10.92 11.04 10.75 11.02 283386
2025-08-13 11.08 11.44 11.01 11.32 311290
2025-08-14 11.28 11.29 11.01 11.03 208638
2025-08-15 11.14 11.23 10.94 11.19 104946
2025-08-18 11.12 11.19 10.99 10.99 99215
2025-08-19 10.99 11.27 10.94 10.94 68826
2025-08-20 10.93 11.17 10.80 10.94 62917
2025-08-21 10.89 10.96 10.67 10.77 70428
2025-08-22 10.71 11.02 10.71 10.93 54360
2025-08-25 10.99 11.04 10.78 10.83 63188
2025-08-26 10.78 10.89 10.62 10.85 154462
2025-08-27 11.08 11.24 10.97 11.14 125064
2025-08-28 11.19 11.41 11.08 11.24 162422
2025-08-29 11.32 11.59 11.07 11.45 189565
2025-09-02 11.35 11.49 10.97 11.25 136379
2025-09-03 11.21 11.76 11.07 11.76 267383
2025-09-04 11.69 11.69 11.36 11.50 143738
2025-09-05 11.58 11.83 11.47 11.78 219670
2025-09-08 11.90 12.10 11.80 12.08 212320
2025-09-09 12.12 12.26 12.03 12.13 134266
2025-09-10 12.22 12.54 12.03 12.47 202198
2025-09-11 12.41 12.75 12.36 12.50 444800
2025-09-12 12.48 12.66 12.29 12.52 211599

Explore More About HGTY

Coins representing dividend payouts and trends

HGTY Dividend History

Discover Hagerty Inc's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

HGTY Stock Split History

Discover Hagerty Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

HGTY Historical Prices

Explore Hagerty Inc's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.