Stockscreener 앱 받기
168.63
0.25%
-0.42
시간 외 거래:
168.63
Hyatt Hotels Corporation 주식 (H) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-11 | $171.3 | $167.2 | $4.10 | 1,758,127.0 | -0.25% |
| 2026-02-10 | $170.8 | $162.0 | $8.85 | 1,390,541.0 | +5.90% |
| 2026-02-09 | $162.3 | $157.5 | $4.77 | 789,556.0 | -1.99% |
| 2026-02-06 | $165.6 | $158.1 | $7.49 | 1,193,698.0 | +1.96% |
| 2026-02-05 | $161.7 | $157.4 | $4.28 | 736,905.0 | -0.87% |
| 2026-02-04 | $163.9 | $157.4 | $6.49 | 1,184,076.0 | +3.22% |
| 2026-02-03 | $156.5 | $153.2 | $3.29 | 718,157.0 | +0.79% |
| 2026-02-02 | $157.3 | $154.2 | $3.07 | 840,521.0 | -0.94% |
| 2026-01-30 | $160.1 | $155.5 | $4.56 | 807,411.0 | -1.81% |
| 2026-01-29 | $161.4 | $156.5 | $4.91 | 657,777.0 | +0.70% |
| 2026-01-28 | $159.3 | $156.4 | $2.91 | 540,514.0 | +0.83% |
| 2026-01-27 | $162.6 | $156.7 | $5.89 | 948,024.0 | -3.04% |
| 2026-01-26 | $163.7 | $160.8 | $2.90 | 558,981.0 | -1.22% |
| 2026-01-23 | $164.6 | $161.4 | $3.18 | 657,071.0 | -1.00% |
| 2026-01-22 | $166.4 | $163.3 | $3.06 | 763,356.0 | +1.03% |
| 2026-01-21 | $164.6 | $161.5 | $3.06 | 721,479.0 | +1.91% |
| 2026-01-20 | $165.5 | $158.7 | $6.80 | 844,111.0 | -4.32% |
| 2026-01-16 | $169.4 | $166.2 | $3.13 | 507,665.0 | -1.04% |
| 2026-01-15 | $174.6 | $168.6 | $5.99 | 559,509.0 | +0.84% |
| 2026-01-14 | $171.0 | $164.8 | $6.22 | 655,907.0 | -0.15% |
| 2026-01-13 | $168.7 | $165.0 | $3.72 | 681,772.0 | +1.98% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $171.3 | $153.2 | $18.06 | 10,369,708.0 | +7.84% |
| 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% |
2.45%
1.43%
자본화:
|
볼륨(24시간):