Stockscreener 앱 받기
162.98
2.37%
3.78
시장 영업 전:
162.20
-0.78
-0.48%
Hyatt Hotels Corporation 주식 (H) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-14 | $164.8 | $160.0 | $4.77 | 822,539.0 | +2.37% |
| 2026-04-13 | $159.5 | $152.9 | $6.61 | 664,611.0 | +2.54% |
| 2026-04-10 | $158.3 | $154.2 | $4.09 | 515,682.0 | -0.28% |
| 2026-04-09 | $157.0 | $149.5 | $7.54 | 897,175.0 | +2.64% |
| 2026-04-08 | $160.0 | $151.3 | $8.69 | 1,002,495.0 | +4.68% |
| 2026-04-07 | $146.3 | $141.5 | $4.79 | 547,072.0 | -0.75% |
| 2026-04-06 | $146.0 | $140.6 | $5.42 | 450,849.0 | +1.76% |
| 2026-04-02 | $145.4 | $139.6 | $5.83 | 563,204.0 | -0.28% |
| 2026-04-01 | $145.3 | $141.8 | $3.47 | 648,284.0 | +0.06% |
| 2026-03-31 | $144.5 | $137.5 | $6.95 | 1,050,239.0 | +2.74% |
| 2026-03-30 | $144.3 | $139.4 | $4.93 | 521,632.0 | -1.66% |
| 2026-03-27 | $147.7 | $141.1 | $6.63 | 576,824.0 | -2.50% |
| 2026-03-26 | $149.9 | $144.9 | $5.02 | 678,731.0 | -1.09% |
| 2026-03-25 | $148.9 | $144.3 | $4.69 | 504,281.0 | +1.30% |
| 2026-03-24 | $146.8 | $143.3 | $3.51 | 580,327.0 | +0.10% |
| 2026-03-23 | $150.6 | $145.5 | $5.13 | 631,227.0 | +2.41% |
| 2026-03-20 | $144.2 | $140.8 | $3.36 | 901,063.0 | -1.54% |
| 2026-03-19 | $146.3 | $142.6 | $3.74 | 739,380.0 | -0.72% |
| 2026-03-18 | $147.7 | $145.0 | $2.68 | 649,852.0 | -1.43% |
| 2026-03-17 | $149.0 | $144.8 | $4.22 | 611,020.0 | +4.36% |
Hyatt Hotels Corporation 주식 (H) 연도별 가격 이력
이 심층 분석에서는 Hyatt Hotels Corporation 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 H 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Hyatt Hotels Corporation 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Hyatt Hotels Corporation 주식 (H) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $164.8 | $139.6 | $25.14 | 6,934,450.0 | +13.35% |
| 2026-03 | $165.2 | $137.5 | $27.66 | 18,151,178.0 | -10.97% |
| 2026-02 | $180.5 | $153.2 | $27.29 | 21,169,980.0 | +3.28% |
| 2026-01 | $174.6 | $155.5 | $19.08 | 14,234,426.0 | -2.46% |
Hyatt Hotels Corporation 주식 (H) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $168.0 | $151.6 | $16.35 | 15,827,163.0 | -0.50% |
| 2025-11 | $167.5 | $134.2 | $33.34 | 20,012,687.0 | +19.63% |
| 2025-10 | $156.0 | $135.2 | $20.86 | 21,913,693.0 | -3.18% |
| 2025-09 | $148.0 | $137.8 | $10.16 | 15,931,350.0 | -1.63% |
| 2025-08 | $147.4 | $133.5 | $13.94 | 21,603,993.0 | +2.35% |
| 2025-07 | $152.4 | $140.6 | $11.82 | 19,285,157.0 | +0.95% |
| 2025-06 | $145.2 | $127.5 | $17.63 | 20,242,868.0 | +5.77% |
| 2025-05 | $139.3 | $117.6 | $21.73 | 24,025,659.0 | +17.17% |
| 2025-04 | $125.1 | $102.4 | $22.64 | 21,926,110.0 | -8.02% |
| 2025-03 | $143.6 | $116.1 | $27.44 | 21,420,499.0 | -13.09% |
| 2025-02 | $168.1 | $135.3 | $32.77 | 18,338,882.0 | -10.92% |
| 2025-01 | $161.3 | $150.0 | $11.25 | 8,174,460.0 | +0.80% |
Hyatt Hotels Corporation 주식 (H) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $168.2 | $151.1 | $17.14 | 12,169,881.0 | +0.14% |
| 2024-11 | $161.8 | $141.5 | $20.30 | 10,194,476.0 | +8.59% |
| 2024-10 | $158.8 | $145.3 | $13.53 | 10,514,941.0 | -4.43% |
| 2024-09 | $160.4 | $140.5 | $19.84 | 10,117,741.0 | +0.18% |
| 2024-08 | $152.3 | $128.9 | $23.44 | 16,001,522.0 | +3.12% |
| 2024-07 | $162.2 | $145.3 | $16.90 | 9,319,250.0 | -3.02% |
| 2024-06 | $152.0 | $142.1 | $9.83 | 9,338,350.0 | +3.02% |
| 2024-05 | $154.0 | $139.7 | $14.31 | 11,260,374.0 | -0.89% |
| 2024-04 | $160.0 | $145.2 | $14.79 | 10,088,922.0 | -6.78% |
| 2024-03 | $161.5 | $152.8 | $8.65 | 12,364,502.0 | +3.93% |
| 2024-02 | $153.8 | $125.4 | $28.39 | 18,406,292.0 | +19.65% |
| 2024-01 | $133.4 | $124.4 | $9.03 | 14,018,131.0 | -1.56% |
0.66%
1.76%
자본화:
|
볼륨(24시간):