Stockscreener 앱 받기
159.84
3.03%
4.70
시간 외 거래:
159.84
Hyatt Hotels Corporation 주식 (H) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $161.5 | $154.1 | $7.38 | 1,608,751.0 | +3.03% |
| 2024-12-19 | $155.7 | $152.8 | $2.90 | 530,902.0 | +2.53% |
| 2024-12-18 | $159.7 | $151.1 | $8.65 | 514,889.0 | -4.02% |
| 2024-12-17 | $161.0 | $156.8 | $4.21 | 350,685.0 | -1.50% |
| 2024-12-16 | $163.6 | $158.7 | $4.86 | 495,260.0 | +0.66% |
| 2024-12-13 | $160.6 | $158.0 | $2.55 | 403,321.0 | -0.34% |
| 2024-12-12 | $162.9 | $159.5 | $3.44 | 524,983.0 | -1.16% |
| 2024-12-11 | $163.1 | $159.9 | $3.19 | 455,075.0 | +1.38% |
| 2024-12-10 | $161.1 | $156.6 | $4.55 | 460,147.0 | +0.44% |
| 2024-12-09 | $164.2 | $157.4 | $6.78 | 622,386.0 | -2.98% |
| 2024-12-06 | $168.2 | $163.1 | $5.12 | 2,685,741.0 | -0.74% |
| 2024-12-05 | $165.6 | $162.2 | $3.34 | 584,800.0 | +1.74% |
| 2024-12-04 | $162.3 | $156.9 | $5.31 | 526,759.0 | +2.39% |
| 2024-12-03 | $158.6 | $156.5 | $2.12 | 351,790.0 | +1.17% |
| 2024-12-02 | $158.6 | $155.1 | $3.48 | 405,670.0 | -1.10% |
| 2024-11-29 | $158.4 | $156.3 | $2.07 | 178,843.0 | +1.17% |
| 2024-11-27 | $156.9 | $154.7 | $2.24 | 292,286.0 | -0.22% |
| 2024-11-26 | $159.6 | $156.1 | $3.45 | 471,632.0 | -2.41% |
| 2024-11-25 | $161.5 | $157.9 | $3.65 | 700,790.0 | +2.61% |
| 2024-11-22 | $157.7 | $155.6 | $2.06 | 398,209.0 | +0.15% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $168.2 | $151.1 | $17.14 | 12,129,910.0 | +1.20% |
| 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% |
Hyatt Hotels Corporation 주식 (H) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $133.6 | $114.0 | $19.60 | 16,932,453.0 | +13.64% |
| 2023-11 | $117.6 | $96.77 | $20.81 | 17,000,145.0 | +12.03% |
| 2023-10 | $113.0 | $98.77 | $14.20 | 28,746,113.0 | -3.43% |
| 2023-09 | $115.0 | $102.2 | $12.78 | 13,256,106.0 | -5.63% |
| 2023-08 | $126.3 | $110.5 | $15.85 | 17,420,282.0 | -11.03% |
| 2023-07 | $127.8 | $110.4 | $17.41 | 10,413,742.0 | +10.27% |
| 2023-06 | $119.2 | $106.6 | $12.57 | 13,052,837.0 | +6.61% |
| 2023-05 | $122.0 | $106.3 | $15.66 | 21,441,116.0 | -5.97% |
| 2023-04 | $117.9 | $106.2 | $11.69 | 13,137,767.0 | +2.25% |
| 2023-03 | $125.1 | $101.2 | $23.84 | 22,273,792.0 | -3.83% |
| 2023-02 | $119.4 | $107.1 | $12.25 | 19,007,739.0 | +6.52% |
| 2023-01 | $113.2 | $88.80 | $24.39 | 16,741,533.0 | +20.64% |
Hyatt Hotels Corporation 주식 (H) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $103.5 | $88.01 | $15.49 | 15,400,998.0 | -9.84% |
| 2022-11 | $100.5 | $87.59 | $12.96 | 15,770,389.0 | +6.49% |
| 2022-10 | $94.87 | $79.52 | $15.35 | 13,626,355.0 | +16.37% |
| 2022-09 | $96.71 | $77.70 | $19.01 | 21,005,592.0 | -9.66% |
| 2022-08 | $96.81 | $81.45 | $15.36 | 15,355,046.0 | +8.30% |
| 2022-07 | $84.19 | $71.67 | $12.52 | 10,126,263.0 | +11.96% |
| 2022-06 | $95.59 | $70.12 | $25.47 | 16,341,382.0 | -16.38% |
| 2022-05 | $96.39 | $78.03 | $18.36 | 24,239,796.0 | -6.92% |
| 2022-04 | $102.5 | $86.13 | $16.40 | 18,036,497.0 | -0.51% |
| 2022-03 | $98.90 | $81.77 | $17.13 | 20,783,496.0 | -1.71% |
| 2022-02 | $108.1 | $90.84 | $17.26 | 23,881,142.0 | +6.00% |
| 2022-01 | $99.00 | $83.31 | $15.69 | 18,463,161.0 | -4.47% |
0.67%
자본화:
|
볼륨(24시간):