Hagerty Inc（HGTY）— 价格历史

截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
2026-10-16	15.35	15.53	15.28	15.30	+0.00%	357,300
2026-10-15	15.02	15.35	15.00	15.30	+2.75%	245,800
2026-10-14	14.86	15.10	14.31	14.89	-0.67%	283,800
2026-10-13	14.68	15.24	14.57	14.99	+2.95%	572,600
2026-10-12	14.33	14.56	14.15	14.56	+2.46%	174,300
2026-10-09	14.20	14.36	14.00	14.21	+0.07%	219,600
2026-10-08	13.92	14.26	13.57	14.20	+1.94%	310,900
2026-10-07	13.83	13.98	13.71	13.93	+0.72%	766,600
2026-10-06	13.81	13.99	13.68	13.83	+0.58%	350,400
2026-10-05	13.61	13.98	13.58	13.75	+1.03%	372,400
2026-10-02	13.53	13.86	13.45	13.61	+1.11%	709,600
2026-10-01	13.53	13.62	13.20	13.46	+0.00%	597,600
2026-09-30	13.55	13.61	13.38	13.46	-0.66%	447,300
2026-09-29	13.49	13.58	13.35	13.55	+0.15%	352,400
2026-09-28	13.45	13.60	13.18	13.53	-0.44%	480,400
2026-09-25	13.67	13.79	13.36	13.59	+0.07%	300,600
2026-09-24	13.78	13.84	13.55	13.58	-0.88%	282,900
2026-09-23	13.45	13.76	13.30	13.70	+1.11%	205,200
2026-09-22	13.59	13.65	13.27	13.55	-0.29%	292,900
2026-09-21	14.00	14.04	13.58	13.59	-2.51%	265,800
2026-09-18	13.88	13.98	13.81	13.94	+0.50%	900,300
2026-09-17	13.86	13.99	13.73	13.87	-0.22%	250,700
2026-09-16	14.13	14.17	13.79	13.90	-0.86%	306,700
2026-09-15	13.85	14.09	13.84	14.02	+0.65%	340,100
2026-09-14	13.57	13.95	13.56	13.93	+2.80%	567,000
2026-09-11	13.73	13.73	13.03	13.55	+0.44%	572,300
2026-09-10	12.12	13.49	12.01	13.49	+1.73%	7,475,500
2026-09-09	13.43	13.43	13.11	13.26	-0.82%	159,700
2026-09-08	13.49	13.84	13.28	13.37	-1.33%	169,100
2026-09-04	13.31	13.61	13.19	13.55	+0.67%	106,600
2026-09-03	13.20	13.90	13.01	13.46	+1.74%	112,600
2026-09-02	13.11	13.38	13.07	13.23	+0.84%	80,500
2026-09-01	13.33	13.48	13.07	13.12	-1.35%	169,900
2026-08-31	13.35	13.73	13.02	13.30	-0.89%	162,800
2026-08-28	13.31	13.93	13.20	13.42	+0.75%	154,100
2026-08-27	13.30	13.54	13.10	13.32	-0.37%	85,200
2026-08-26	13.33	13.62	13.25	13.37	-0.45%	123,200
2026-08-25	13.41	13.45	13.11	13.43	+0.22%	80,000
2026-08-24	13.14	13.46	13.01	13.40	+2.45%	145,000
2026-08-21	12.91	13.12	12.72	13.08	+2.11%	96,600
2026-08-20	12.80	12.98	12.73	12.81	-0.70%	164,700
2026-08-19	12.90	13.01	12.70	12.90	+0.70%	95,800
2026-08-18	12.90	12.98	12.71	12.81	-0.39%	165,900
2026-08-17	12.86	13.13	12.81	12.86	-0.85%	131,000
2026-08-14	12.98	13.04	12.76	12.97	+0.15%	88,600
2026-08-13	12.80	13.09	12.72	12.95	+1.57%	217,300
2026-08-12	12.86	13.04	12.64	12.75	-0.23%	103,100
2026-08-11	13.22	13.40	12.72	12.78	-2.59%	201,560
2026-08-10	13.54	13.57	13.05	13.12	-3.60%	224,821
2026-08-07	13.49	13.94	13.39	13.61	+0.89%	241,200
2026-08-06	13.62	13.86	13.04	13.49	-0.22%	226,000
2026-08-05	12.66	13.97	12.65	13.52	+15.36%	484,600
2026-08-04	11.54	11.79	11.40	11.72	+1.47%	155,200
2026-08-03	11.59	11.71	11.40	11.55	+0.17%	75,900
2026-07-31	11.56	11.61	11.34	11.53	+0.09%	80,600
2026-07-30	11.81	11.81	11.33	11.52	-2.70%	85,500
2026-07-29	12.16	12.16	11.79	11.84	-2.63%	101,000
2026-07-28	11.87	12.20	11.84	12.16	+2.88%	101,500
2026-07-27	11.75	11.97	11.75	11.82	+1.20%	90,000
2026-07-24	11.62	11.87	11.54	11.68	+1.13%	76,500
2026-07-23	11.39	11.59	11.25	11.55	+0.79%	106,100
2026-07-22	11.64	11.64	11.25	11.46	-2.22%	84,300
2026-07-21	11.90	11.90	11.51	11.72	-1.51%	82,917
2026-07-20	11.92	12.02	11.85	11.90	-1.00%	151,692
2026-07-17	11.94	12.10	11.81	12.02	+0.59%	117,500
2026-07-16	11.76	12.04	11.67	11.95	+2.05%	104,900
2026-07-15	12.19	12.19	11.57	11.71	-4.41%	149,900
2026-07-14	12.36	12.47	12.22	12.25	-1.76%	100,300
2026-07-13	12.33	12.57	12.18	12.47	+1.96%	134,600
2026-07-10	12.38	12.38	12.14	12.23	-0.41%	75,500
2026-07-09	12.22	12.28	12.01	12.28	+1.40%	189,300
2026-07-08	12.15	12.31	11.97	12.11	-0.33%	369,800
2026-07-07	12.41	12.50	12.08	12.15	-0.82%	135,300
2026-07-06	12.37	12.41	12.04	12.25	-1.13%	143,100
2026-07-02	12.22	12.41	11.53	12.39	+2.74%	130,500
2026-07-01	11.95	12.23	11.88	12.06	+1.17%	226,500
2026-06-30	11.73	12.03	11.70	11.92	+1.36%	91,300
2026-06-29	11.80	11.81	11.66	11.76	+0.00%	104,800
2026-06-26	11.18	11.78	11.18	11.76	+5.85%	197,000
2026-06-25	11.43	11.62	11.11	11.11	-3.22%	105,500
2026-06-24	11.23	11.51	11.22	11.48	+2.23%	280,100
2026-06-23	10.98	11.26	10.81	11.23	+3.60%	164,100
2026-06-22	10.89	11.19	10.83	10.84	-0.28%	117,800
2026-06-18	10.88	11.00	10.71	10.87	+0.37%	219,000
2026-06-17	11.04	11.19	10.81	10.83	-2.34%	127,200
2026-06-16	10.77	11.19	10.64	11.09	+3.74%	211,300
2026-06-15	10.88	11.20	10.61	10.69	-1.38%	120,400
2026-06-12	11.01	11.07	10.61	10.84	-0.46%	154,200
2026-06-11	10.91	11.11	10.83	10.89	+0.65%	204,100
2026-06-10	10.63	11.11	10.50	10.82	+1.88%	152,500
2026-06-09	10.29	10.65	10.29	10.62	+3.81%	218,700
2026-06-08	10.35	10.57	10.23	10.23	-2.11%	138,300
2026-06-05	10.19	10.48	10.13	10.45	+2.85%	118,600
2026-06-04	10.11	10.36	10.05	10.16	+0.69%	267,900
2026-06-03	10.27	10.27	9.98	10.09	-2.89%	194,600
2026-06-02	10.24	10.39	10.07	10.39	+0.97%	120,200
2026-06-01	10.32	10.50	10.09	10.29	+0.68%	184,900
2026-05-29	10.27	10.54	10.01	10.22	+0.49%	209,400
2026-05-28	10.12	10.30	10.05	10.17	+0.20%	164,300
2026-05-27	10.40	10.50	10.04	10.15	-1.93%	167,000
2026-05-26	10.65	10.86	10.33	10.35	-3.27%	142,400
2026-05-22	10.82	10.87	10.55	10.70	-2.28%	160,500
2026-05-21	11.01	11.03	10.76	10.95	-0.90%	113,100
2026-05-20	11.17	11.24	11.00	11.05	+0.00%	200,200
2026-05-19	11.01	11.11	10.88	11.05	+0.55%	212,100
2026-05-18	10.40	11.00	10.39	10.99	+5.27%	212,100
2026-05-15	10.37	10.58	10.32	10.44	+0.97%	224,600
2026-05-14	10.18	10.39	10.07	10.34	+0.58%	279,500
2026-05-13	10.02	10.29	9.88	10.28	+2.90%	161,900
2026-05-12	10.08	10.08	9.85	9.99	-0.60%	217,905
2026-05-11	10.01	10.25	9.71	10.05	-0.10%	225,726
2026-05-08	10.23	10.29	9.71	10.06	-2.33%	191,600
2026-05-07	9.92	10.74	9.69	10.30	+2.28%	231,200
2026-05-06	10.21	10.55	9.95	10.07	-2.14%	131,800
2026-05-05	10.16	10.40	10.05	10.29	+2.18%	154,100
2026-05-04	10.37	10.47	10.06	10.07	-2.61%	115,200
2026-05-01	10.21	10.42	10.14	10.34	+1.77%	113,800
2026-04-30	10.18	10.25	10.05	10.16	+0.79%	92,000
2026-04-29	10.62	10.63	10.03	10.08	-5.53%	98,000
2026-04-28	10.83	11.00	10.59	10.67	-0.47%	169,600
2026-04-27	10.62	10.86	10.62	10.72	+0.19%	95,800
2026-04-24	10.61	10.72	10.58	10.70	+0.85%	84,000
2026-04-23	10.51	10.67	10.39	10.61	+0.95%	69,700
2026-04-22	10.80	10.84	10.43	10.51	-2.50%	101,800
2026-04-21	10.83	10.95	10.71	10.78	-0.74%	70,151
2026-04-20	10.79	10.92	10.71	10.86	+0.28%	112,201
2026-04-17	10.60	10.99	10.60	10.83	+2.85%	185,100
2026-04-16	10.92	11.03	10.52	10.53	-4.45%	85,700
2026-04-15	10.85	11.11	10.80	11.02	+0.92%	78,000
2026-04-14	10.84	11.41	10.68	10.92	+0.46%	137,000
2026-04-13	11.07	11.23	10.87	10.87	-2.25%	213,400
2026-04-10	11.06	11.16	10.96	11.12	+0.09%	213,600
2026-04-09	11.22	11.25	10.99	11.11	-2.20%	179,400
2026-04-08	11.19	11.42	11.11	11.36	+2.53%	522,400
2026-04-07	11.04	11.21	10.92	11.08	+0.18%	194,100
2026-04-06	11.02	11.29	10.96	11.06	+0.82%	212,100
2026-04-02	10.56	11.12	10.30	10.97	+2.91%	202,100
2026-04-01	10.54	10.90	10.47	10.66	+1.23%	133,800
2026-03-31	10.54	10.60	10.32	10.53	+0.48%	197,100
2026-03-30	10.46	10.71	10.37	10.48	+0.87%	90,900
2026-03-27	10.73	10.77	10.39	10.39	-2.35%	93,387
2026-03-26	10.53	10.82	10.50	10.64	-0.19%	68,210
2026-03-25	10.54	10.66	10.48	10.66	+0.95%	97,404
2026-03-24	10.49	10.75	10.49	10.56	+0.00%	166,320
2026-03-23	10.54	10.83	10.39	10.56	+0.67%	249,893
2026-03-20	10.34	10.60	10.14	10.49	+2.44%	316,137
2026-03-19	10.30	10.61	10.22	10.24	-1.06%	311,146
2026-03-18	10.39	10.73	10.35	10.35	-1.33%	248,367
2026-03-17	10.41	10.82	10.38	10.49	+1.35%	122,021
2026-03-16	10.32	10.63	10.05	10.35	+1.17%	208,615
2026-03-13	9.91	10.41	9.91	10.23	+4.49%	173,099
2026-03-12	9.52	9.90	9.36	9.79	+1.24%	303,715
2026-03-11	9.65	9.96	9.53	9.67	-0.21%	239,359
2026-03-10	9.87	10.08	9.55	9.69	-2.71%	321,150
2026-03-09	10.10	10.11	9.63	9.96	-2.73%	206,587
2026-03-06	10.56	10.61	10.19	10.24	-4.03%	211,321
2026-03-05	11.21	11.21	10.65	10.67	-1.39%	132,909
2026-03-04	10.72	10.87	10.23	10.82	+2.17%	197,214
2026-03-03	10.78	10.92	10.40	10.59	-3.55%	169,964
2026-03-02	11.50	11.59	10.85	10.98	-6.47%	317,452
2026-02-27	11.90	11.90	11.45	11.74	-2.89%	208,713
2026-02-26	11.32	12.30	11.32	12.09	+4.04%	268,399
2026-02-25	11.44	11.80	11.41	11.62	+2.02%	110,757
2026-02-24	11.63	11.63	11.35	11.39	-1.64%	45,517
2026-02-23	11.70	11.73	11.51	11.58	-1.53%	73,141
2026-02-20	11.59	11.81	11.46	11.76	+0.26%	81,792
2026-02-19	11.86	11.97	11.59	11.73	-1.76%	75,109
2026-02-18	12.18	12.20	11.92	11.94	-1.65%	44,422
2026-02-17	12.03	12.20	11.89	12.14	+0.66%	77,542
2026-02-13	12.12	12.12	11.82	12.06	+0.33%	110,800
2026-02-12	11.95	12.28	11.66	12.02	+1.43%	70,666
2026-02-11	12.05	12.07	11.70	11.85	-1.33%	99,552
2026-02-10	11.98	12.13	11.90	12.01	+0.08%	74,458
2026-02-09	12.52	12.68	11.83	12.00	-4.76%	101,287
2026-02-06	12.70	12.89	12.58	12.60	-0.24%	62,295
2026-02-05	12.45	12.81	12.38	12.63	+1.20%	78,299
2026-02-04	12.93	12.93	12.31	12.48	+0.81%	110,901
2026-02-03	12.58	12.65	12.20	12.38	-2.37%	136,217
2026-02-02	12.70	12.91	12.56	12.68	+0.56%	71,167
2026-01-30	12.63	12.83	12.41	12.61	+0.24%	100,718
2026-01-29	12.56	12.67	12.35	12.58	+0.72%	72,369
2026-01-28	12.15	12.57	12.05	12.49	+2.88%	527,018
2026-01-27	12.47	12.80	12.05	12.14	-2.88%	161,176
2026-01-26	12.65	13.05	12.30	12.50	-0.64%	140,407
2026-01-23	12.81	12.97	12.49	12.58	-1.80%	84,118
2026-01-22	12.83	13.03	12.79	12.81	+0.39%	68,381
2026-01-21	12.70	12.92	12.53	12.76	+0.87%	88,027
2026-01-20	12.67	12.71	12.38	12.65	-0.16%	129,876
2026-01-16	12.76	12.80	12.58	12.67	-0.78%	63,259
2026-01-15	12.66	12.93	12.66	12.77	+0.87%	46,039
2026-01-14	12.67	12.85	12.50	12.66	-0.24%	84,044
2026-01-13	12.96	12.96	12.65	12.69	-2.08%	59,801
2026-01-12	13.07	13.07	12.63	12.96	-0.77%	106,510
2026-01-09	13.25	13.28	12.96	13.06	-1.21%	65,510
2026-01-08	13.02	13.23	13.01	13.22	+1.07%	134,551
2026-01-07	13.00	13.18	12.86	13.08	+0.77%	121,167
2026-01-06	12.70	12.98	12.50	12.98	+2.12%	149,948
2026-01-05	13.08	13.12	12.58	12.71	-3.35%	315,255
2026-01-02	13.50	13.59	13.03	13.15	-2.16%	87,000
2025-12-31	13.44	13.74	13.23	13.44	+0.22%	90,693
2025-12-30	13.60	13.87	13.29	13.41	-1.40%	192,645
2025-12-29	13.86	14.00	13.52	13.60	-1.59%	91,762
2025-12-26	13.55	13.90	13.45	13.82	+1.92%	113,218
2025-12-24	13.38	13.58	12.93	13.56	+1.50%	44,973
2025-12-23	13.57	13.61	13.35	13.36	-1.47%	61,447
2025-12-22	13.18	13.59	13.18	13.56	+3.27%	121,447
2025-12-19	13.03	13.19	12.93	13.13	+0.77%	115,683
2025-12-18	12.77	13.06	12.77	13.03	+2.12%	112,212
2025-12-17	12.86	12.96	12.71	12.76	-1.16%	78,241
2025-12-16	12.97	13.01	12.79	12.91	-0.46%	82,270
2025-12-15	13.10	13.16	12.58	12.97	-0.15%	204,181
2025-12-12	13.02	13.06	12.80	12.99	+0.46%	73,872
2025-12-11	12.50	13.06	12.38	12.93	+1.65%	128,413
2025-12-10	12.47	12.89	12.38	12.72	+1.35%	122,733
2025-12-09	12.47	12.60	12.35	12.55	+1.21%	179,279
2025-12-08	12.56	12.57	12.40	12.40	-1.74%	63,860
2025-12-05	12.70	12.77	12.57	12.62	-0.94%	51,737
2025-12-04	12.90	12.90	12.69	12.74	-0.55%	61,916
2025-12-03	12.95	12.97	12.79	12.81	-1.46%	52,962
2025-12-02	13.28	13.28	12.93	13.00	-1.52%	72,254
2025-12-01	13.29	13.49	13.17	13.20	-1.20%	111,295
2025-11-28	13.36	13.55	13.32	13.36	-0.37%	21,178
2025-11-26	13.27	13.55	13.27	13.41	+0.15%	93,913
2025-11-25	13.30	13.60	13.16	13.39	+1.36%	120,007
2025-11-24	13.28	13.43	13.10	13.21	-0.90%	144,283
2025-11-21	13.27	13.37	13.20	13.33	+0.45%	115,717
2025-11-20	13.35	13.52	13.08	13.27	+0.08%	221,821
2025-11-19	13.48	13.55	13.21	13.26	-1.63%	104,843
2025-11-18	13.38	13.63	13.14	13.48	+0.75%	242,376
2025-11-17	13.75	13.86	13.36	13.38	-2.26%	100,474
2025-11-14	13.64	13.76	13.41	13.69	+0.22%	116,949
2025-11-13	13.73	13.78	13.51	13.66	-0.51%	86,859
2025-11-12	13.20	13.80	13.04	13.73	+3.94%	216,324
2025-11-11	12.94	13.38	12.74	13.21	+2.09%	207,034
2025-11-10	12.46	13.05	12.27	12.94	+4.10%	285,925
2025-11-07	11.68	12.46	11.55	12.43	+6.51%	224,800
2025-11-06	11.46	11.81	11.46	11.67	+2.55%	156,519
2025-11-05	11.04	11.74	10.99	11.38	+2.15%	223,700
2025-11-04	11.91	12.12	10.98	11.14	-1.33%	153,395
2025-11-03	11.20	11.42	11.05	11.29	+0.62%	183,079
2025-10-31	11.24	11.37	11.11	11.22	+0.27%	148,176
2025-10-30	10.81	11.22	10.75	11.19	+4.38%	126,734
2025-10-29	10.97	10.99	10.68	10.72	-3.07%	65,302
2025-10-28	11.20	11.27	11.02	11.06	-1.07%	90,590
2025-10-27	11.06	11.25	10.95	11.18	+1.08%	92,493
2025-10-24	11.24	11.33	11.04	11.06	-1.07%	75,222
2025-10-23	11.34	11.35	11.04	11.18	-0.36%	93,591
2025-10-22	11.13	11.33	11.09	11.22	-0.27%	102,935
2025-10-21	11.10	11.29	11.03	11.25	+0.90%	115,004
2025-10-20	11.43	11.43	11.12	11.15	-1.59%	74,303

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：11月（+18.33%）。最弱月份：3月（-6.89%）。基于2年每日数据（2025–2026）。

1月-3.01%
2月-1.27%
3月-6.89%
4月-3.83%
5月+4.90%
6月+9.19%
7月-2.15%
8月+14.71%
9月+4.81%
10月-6.11%
11月+18.33%
12月+1.82%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

Hagerty Inc（HGTY）最新收盘价是多少？

2026-10-16 收于 15.30，来自Closelook数据湖的每日价格记录。

HGTY 的52周最高价和最低价是多少？

过去52周最高 15.53、最低 9.36（截至 2026-10-16）。

Hagerty Inc 历史上最强和最弱的月份是哪个？

历史上，HGTY 最强的日历月份是11月（平均 +18.33%），最弱的是3月（平均 -6.89%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的449根日线计算。