155.93
price up icon0.61%   1.095
 
loading

Hyatt Hotels Corporation 주식 (H) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-11-21 $156.8 $153.7 $3.07 281,058.0 +0.73%
2024-11-20 $154.8 $152.3 $2.59 502,545.0 +1.08%
2024-11-19 $153.3 $149.1 $4.24 520,611.0 +0.30%
2024-11-18 $153.3 $150.4 $2.87 505,974.0 -0.14%
2024-11-15 $158.0 $152.7 $5.23 493,153.0 -3.06%
2024-11-14 $161.8 $157.5 $4.35 459,214.0 -1.10%
2024-11-13 $160.2 $157.3 $2.89 434,947.0 +1.30%
2024-11-12 $157.5 $155.3 $2.23 637,452.0 +0.04%
2024-11-11 $157.6 $155.4 $2.20 487,734.0 +1.45%
2024-11-08 $156.2 $154.0 $2.17 436,291.0 +0.83%
2024-11-07 $155.8 $152.1 $3.76 473,685.0 +0.51%
2024-11-06 $155.9 $150.8 $5.10 747,674.0 +7.00%
2024-11-05 $144.7 $142.4 $2.31 808,011.0 +0.02%
2024-11-04 $143.7 $141.5 $2.15 646,180.0 -1.36%
2024-11-01 $146.7 $143.7 $2.96 621,263.0 -0.28%
2024-10-31 $153.9 $145.3 $8.55 1,153,886.0 -7.42%
2024-10-30 $158.8 $156.1 $2.71 857,983.0 +0.36%
2024-10-29 $156.9 $155.2 $1.61 548,752.0 -0.02%
2024-10-28 $157.6 $154.9 $2.71 503,455.0 +1.31%
2024-10-25 $154.8 $152.8 $1.98 597,521.0 +1.33%
2024-10-24 $153.1 $148.0 $5.06 461,933.0 +2.98%
2024-10-23 $153.5 $147.7 $5.74 509,392.0 -4.00%
2024-10-22 $154.4 $151.7 $2.72 296,262.0 +1.38%

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

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $161.8 $141.5 $20.30 8,055,792.0 +7.23%
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

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

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%
lodging IHG
$123.81
price up icon 0.88%
$35.78
price down icon 0.83%
lodging WH
$96.52
price up icon 1.97%
lodging CHH
$148.76
price up icon 1.57%
$25.43
price down icon 1.51%
자본화:     |  볼륨(24시간):