Stockscreener 앱 받기
143.10
0.02%
0.03
시간 외 거래:
143.10
Hyatt Hotels Corporation 주식 (H) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2024-10-21 | $154.6 | $151.0 | $3.61 | 294,050.0 | -1.14% |
| 2024-10-18 | $154.3 | $152.2 | $2.13 | 256,519.0 | +0.86% |
| 2024-10-17 | $155.0 | $152.2 | $2.78 | 384,321.0 | -0.59% |
| 2024-10-16 | $153.8 | $152.1 | $1.68 | 324,327.0 | +1.28% |
| 2024-10-15 | $153.0 | $151.0 | $2.03 | 410,941.0 | -0.49% |
| 2024-10-14 | $155.6 | $151.9 | $3.62 | 524,185.0 | -1.79% |
| 2024-10-11 | $156.3 | $154.1 | $2.30 | 343,217.0 | +0.56% |
| 2024-10-10 | $154.8 | $153.0 | $1.88 | 301,585.0 | +0.13% |
| 2024-10-09 | $155.4 | $152.2 | $3.25 | 362,510.0 | +1.04% |
| 2024-10-08 | $153.4 | $151.5 | $1.88 | 255,393.0 | +0.01% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $146.7 | $141.5 | $5.13 | 2,883,465.0 | -1.62% |
| 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% |
1.22%
0.56%
자본화:
|
볼륨(24시간):