Hagerty, Inc. (HGTY)
NYSE: HGTY · Real-Time Price · USD
10.02
-0.14 (-1.38%)
Aug 1, 2025, 4:00 PM - Market closed
Playa Hotels & Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 10.10 | 10.10 | 9.89 | 10.02 | 10.02 | -1.38% | 108,428 |
| Jul 31, 2025 | 10.10 | 10.23 | 10.00 | 10.16 | 10.16 | 1.20% | 41,231 |
| Jul 30, 2025 | 10.29 | 10.29 | 10.02 | 10.04 | 10.04 | -2.52% | 49,082 |
| Jul 29, 2025 | 10.73 | 10.75 | 10.29 | 10.30 | 10.30 | -4.72% | 47,959 |
| Jul 28, 2025 | 10.75 | 11.00 | 10.75 | 10.81 | 10.81 | 0.56% | 47,466 |
| Jul 25, 2025 | 10.63 | 10.88 | 10.63 | 10.75 | 10.75 | 1.13% | 98,495 |
| Jul 24, 2025 | 10.33 | 10.63 | 10.20 | 10.63 | 10.63 | 3.40% | 218,121 |
| Jul 23, 2025 | 10.18 | 10.29 | 10.08 | 10.28 | 10.28 | 1.38% | 112,677 |
| Jul 22, 2025 | 10.13 | 10.24 | 10.12 | 10.14 | 10.14 | 0.50% | 115,544 |
| Jul 21, 2025 | 10.14 | 10.21 | 10.06 | 10.09 | 10.09 | -0.20% | 67,721 |
| Jul 18, 2025 | 10.13 | 10.18 | 10.04 | 10.11 | 10.11 | 0.70% | 77,246 |
| Jul 17, 2025 | 10.00 | 10.09 | 9.94 | 10.04 | 10.04 | 0.40% | 67,769 |
| Jul 16, 2025 | 10.12 | 10.15 | 9.94 | 10.00 | 10.00 | - | 76,055 |
| Jul 15, 2025 | 10.00 | 10.14 | 9.92 | 10.00 | 10.00 | - | 108,047 |
| Jul 14, 2025 | 9.98 | 10.05 | 9.94 | 10.00 | 10.00 | - | 49,025 |
| Jul 11, 2025 | 10.06 | 10.06 | 9.81 | 10.00 | 10.00 | -0.40% | 102,933 |
| Jul 10, 2025 | 10.02 | 10.19 | 10.02 | 10.04 | 10.04 | -0.59% | 77,741 |
| Jul 9, 2025 | 10.09 | 10.20 | 9.99 | 10.10 | 10.10 | 0.10% | 144,595 |
| Jul 8, 2025 | 10.10 | 10.24 | 10.09 | 10.09 | 10.09 | -0.69% | 90,423 |
| Jul 7, 2025 | 10.11 | 10.20 | 10.10 | 10.16 | 10.16 | -0.29% | 52,646 |
| Jul 3, 2025 | 9.88 | 10.24 | 9.88 | 10.19 | 10.19 | 1.60% | 33,435 |
| Jul 2, 2025 | 10.10 | 10.22 | 9.72 | 10.03 | 10.03 | -1.18% | 129,020 |
| Jul 1, 2025 | 9.99 | 10.24 | 9.99 | 10.15 | 10.15 | 0.40% | 81,077 |
| Jun 30, 2025 | 10.14 | 10.17 | 10.00 | 10.11 | 10.11 | -0.69% | 62,996 |
| Jun 27, 2025 | 10.14 | 10.22 | 9.97 | 10.18 | 10.18 | 1.09% | 63,184 |
| Jun 26, 2025 | 9.98 | 10.21 | 9.98 | 10.07 | 10.07 | 0.30% | 71,005 |
| Jun 25, 2025 | 10.11 | 10.16 | 9.99 | 10.04 | 10.04 | -0.30% | 79,812 |
| Jun 24, 2025 | 10.08 | 10.23 | 9.98 | 10.07 | 10.07 | 0.50% | 91,243 |
| Jun 23, 2025 | 9.80 | 10.09 | 9.80 | 10.02 | 10.02 | 1.73% | 75,195 |
| Jun 20, 2025 | 9.64 | 9.90 | 9.64 | 9.85 | 9.85 | 1.97% | 81,054 |
| Jun 18, 2025 | 9.53 | 9.80 | 9.53 | 9.66 | 9.66 | 1.15% | 108,337 |
| Jun 17, 2025 | 9.47 | 9.76 | 9.47 | 9.55 | 9.55 | 0.74% | 60,227 |
| Jun 16, 2025 | 9.43 | 9.69 | 9.43 | 9.48 | 9.48 | 0.21% | 40,908 |
| Jun 13, 2025 | 9.44 | 9.63 | 9.33 | 9.46 | 9.46 | -0.53% | 81,362 |
| Jun 12, 2025 | 9.50 | 9.73 | 9.45 | 9.51 | 9.51 | -0.42% | 41,444 |
| Jun 11, 2025 | 9.70 | 9.75 | 9.51 | 9.55 | 9.55 | -0.83% | 86,233 |
| Jun 10, 2025 | 9.73 | 9.73 | 9.53 | 9.63 | 9.63 | -1.63% | 44,743 |
| Jun 9, 2025 | 10.01 | 10.01 | 9.71 | 9.79 | 9.79 | -2.30% | 63,691 |
| Jun 6, 2025 | 10.06 | 10.23 | 9.96 | 10.02 | 10.02 | -0.10% | 75,887 |
| Jun 5, 2025 | 10.07 | 10.21 | 9.96 | 10.03 | 10.03 | 0.40% | 72,186 |
| Jun 4, 2025 | 10.00 | 10.09 | 9.95 | 9.99 | 9.99 | -0.10% | 46,257 |
| Jun 3, 2025 | 9.81 | 10.01 | 9.74 | 10.00 | 10.00 | 1.42% | 72,439 |
| Jun 2, 2025 | 9.64 | 9.95 | 9.63 | 9.86 | 9.86 | 1.44% | 45,023 |
| May 30, 2025 | 9.70 | 9.99 | 9.70 | 9.72 | 9.72 | 0.10% | 177,080 |
| May 29, 2025 | 9.45 | 9.81 | 9.45 | 9.71 | 9.71 | 3.19% | 154,557 |
| May 28, 2025 | 9.39 | 9.50 | 9.19 | 9.41 | 9.41 | 0.11% | 73,444 |
| May 27, 2025 | 9.15 | 9.48 | 9.15 | 9.40 | 9.40 | 3.30% | 81,115 |
| May 23, 2025 | 9.15 | 9.25 | 9.08 | 9.10 | 9.10 | -0.98% | 20,261 |
| May 22, 2025 | 9.30 | 9.32 | 9.12 | 9.19 | 9.19 | -0.65% | 27,849 |
| May 21, 2025 | 9.47 | 9.54 | 9.20 | 9.25 | 9.25 | -2.94% | 30,596 |