Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
HGTY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 8.57 | -0.22 | -2.50% | 8.75 | 8.863 | 8.52 | 45,601 |
| May 15 2024 | 8.79 | -0.11 | -1.24% | 8.85 | 8.9815 | 8.71 | 42,948 |
| May 14 2024 | 8.90 | -0.13 | -1.44% | 9.05 | 9.08 | 8.80 | 53,729 |
| May 13 2024 | 9.03 | 0.19 | 2.15% | 8.84 | 9.10 | 8.7801 | 57,008 |
| May 10 2024 | 8.84 | -0.45 | -4.84% | 9.07 | 9.19 | 8.6601 | 129,342 |
| May 09 2024 | 9.29 | 0.05 | 0.54% | 9.14 | 9.41 | 9.07 | 28,492 |
| May 08 2024 | 9.24 | 0.15 | 1.65% | 8.99 | 9.37 | 8.99 | 35,877 |
| May 07 2024 | 9.09 | 0.05 | 0.55% | 9.55 | 9.55 | 9.07 | 50,708 |
| May 06 2024 | 9.04 | 0.12 | 1.35% | 8.92 | 9.14 | 8.90 | 44,698 |
| May 03 2024 | 8.92 | -0.03 | -0.34% | 9.00 | 9.00 | 8.8601 | 23,612 |
| May 02 2024 | 8.95 | 0.06 | 0.67% | 8.90 | 8.99 | 8.8101 | 14,177 |
| May 01 2024 | 8.89 | -0.06 | -0.67% | 8.95 | 8.99 | 8.75 | 17,837 |
| Apr 30 2024 | 8.95 | 0.22 | 2.52% | 8.75 | 8.9792 | 8.72 | 40,617 |
| Apr 29 2024 | 8.73 | -0.03 | -0.34% | 8.77 | 8.94 | 8.65 | 19,450 |
| Apr 26 2024 | 8.76 | -0.05 | -0.57% | 8.80 | 8.92 | 8.74 | 25,428 |
| Apr 25 2024 | 8.81 | -0.11 | -1.23% | 8.92 | 9.04 | 8.80 | 32,426 |
| Apr 24 2024 | 8.92 | -0.14 | -1.55% | 9.00 | 9.06 | 8.86 | 33,787 |
| Apr 23 2024 | 9.06 | 0.28 | 3.19% | 8.81 | 9.14 | 8.75 | 67,913 |
| Apr 22 2024 | 8.78 | -0.07 | -0.79% | 8.93 | 9.00 | 8.725 | 24,783 |
| Apr 19 2024 | 8.85 | 0.15 | 1.72% | 8.62 | 8.95 | 8.52 | 57,651 |
| Apr 18 2024 | 8.70 | 0.08 | 0.93% | 8.58 | 8.70 | 8.5401 | 30,347 |
| Apr 17 2024 | 8.62 | -0.29 | -3.25% | 8.92 | 8.92 | 8.61 | 49,007 |
| Apr 16 2024 | 8.91 | -0.02 | -0.22% | 8.97 | 9.00 | 8.8201 | 39,725 |
| Apr 15 2024 | 8.93 | 0.49 | 5.81% | 8.48 | 9.08 | 8.37 | 147,397 |
| Apr 12 2024 | 8.44 | -0.06 | -0.71% | 8.65 | 8.65 | 8.30 | 65,258 |
| Apr 11 2024 | 8.50 | -0.15 | -1.73% | 8.63 | 8.7199 | 8.47 | 66,671 |
| Apr 10 2024 | 8.65 | -0.37 | -4.10% | 8.92 | 8.92 | 8.63 | 67,423 |
| Apr 09 2024 | 9.02 | -0.05 | -0.55% | 9.00 | 9.07 | 8.8703 | 20,572 |
| Apr 08 2024 | 9.07 | 0.19 | 2.14% | 8.92 | 9.15 | 8.7999 | 42,858 |
| Apr 05 2024 | 8.88 | -0.06 | -0.67% | 8.89 | 8.9477 | 8.82 | 20,405 |
| Apr 04 2024 | 8.94 | 0.01 | 0.11% | 8.94 | 9.04 | 8.86 | 23,251 |
| Apr 03 2024 | 8.93 | -0.07 | -0.78% | 9.00 | 9.05 | 8.84 | 37,084 |
| Apr 02 2024 | 9.00 | -0.13 | -1.42% | 9.12 | 9.1701 | 8.92 | 36,461 |
| Apr 01 2024 | 9.13 | -0.02 | -0.22% | 9.24 | 9.24 | 9.045 | 36,294 |
| Mar 28 2024 | 9.15 | -0.03 | -0.33% | 9.12 | 9.365 | 9.12 | 62,019 |
| Mar 27 2024 | 9.18 | 0.18 | 2.00% | 9.00 | 9.18 | 8.91 | 34,504 |
| Mar 26 2024 | 9.00 | 0.03 | 0.33% | 9.00 | 9.13 | 8.85 | 54,182 |
| Mar 25 2024 | 8.97 | 0.03 | 0.34% | 9.00 | 9.00 | 8.905 | 73,821 |
| Mar 22 2024 | 8.94 | 0.11 | 1.25% | 8.78 | 9.00 | 8.74 | 153,468 |
| Mar 21 2024 | 8.83 | -0.12 | -1.34% | 8.93 | 9.00 | 8.83 | 50,798 |
| Mar 20 2024 | 8.95 | 0.10 | 1.13% | 8.81 | 8.98 | 8.81 | 28,088 |
| Mar 19 2024 | 8.85 | 0.12 | 1.37% | 8.74 | 8.97 | 8.68 | 39,858 |
| Mar 18 2024 | 8.73 | 0.26 | 3.07% | 8.46 | 8.77 | 8.46 | 59,125 |
| Mar 15 2024 | 8.47 | -0.22 | -2.53% | 8.64 | 8.95 | 8.46 | 65,071 |
| Mar 14 2024 | 8.69 | -0.31 | -3.44% | 9.00 | 9.00 | 8.64 | 106,180 |
| Mar 13 2024 | 9.00 | 0.13 | 1.47% | 8.87 | 9.00 | 8.84 | 65,304 |
| Mar 12 2024 | 8.87 | -0.10 | -1.11% | 9.00 | 9.00 | 8.8296 | 64,635 |
| Mar 11 2024 | 8.97 | -0.01 | -0.11% | 9.00 | 9.00 | 8.89 | 70,559 |
| Mar 08 2024 | 8.98 | -0.02 | -0.22% | 9.00 | 9.00 | 8.94 | 34,429 |
| Mar 07 2024 | 9.00 | 0.21 | 2.39% | 8.77 | 9.00 | 8.77 | 73,660 |
| Mar 06 2024 | 8.79 | 0.02 | 0.23% | 8.76 | 8.82 | 8.715 | 30,133 |
| Mar 05 2024 | 8.77 | 0.03 | 0.34% | 8.77 | 8.81 | 8.7263 | 21,529 |
| Mar 04 2024 | 8.74 | 0.05 | 0.58% | 8.61 | 8.79 | 8.5816 | 103,991 |
| Mar 01 2024 | 8.69 | 0.10 | 1.16% | 8.60 | 8.76 | 8.57 | 32,398 |
| Feb 29 2024 | 8.59 | -0.18 | -2.05% | 8.86 | 8.88 | 8.57 | 42,583 |
| Feb 28 2024 | 8.77 | 0.05 | 0.57% | 8.65 | 8.87 | 8.65 | 41,235 |
| Feb 27 2024 | 8.72 | 0.29 | 3.44% | 8.43 | 8.75 | 8.43 | 85,732 |
| Feb 26 2024 | 8.43 | 0.04 | 0.48% | 8.38 | 8.47 | 8.27 | 68,272 |
| Feb 23 2024 | 8.39 | -0.03 | -0.36% | 8.42 | 8.44 | 8.33 | 29,517 |
| Feb 22 2024 | 8.42 | 0.09 | 1.08% | 8.41 | 8.47 | 8.31 | 42,742 |
| Feb 21 2024 | 8.33 | -0.05 | -0.60% | 8.32 | 8.41 | 8.3106 | 35,726 |
| Feb 20 2024 | 8.38 | 0.01 | 0.12% | 8.30 | 8.47 | 8.30 | 28,785 |
