Stockscreener 앱 받기
200.46
1.66%
3.4343
Hyatt Hotels Corp 주식 (H) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-17 | $201.3 | $196.6 | $4.79 | 103,620.0 | +1.78% |
| 2026-06-16 | $199.2 | $195.7 | $3.53 | 953,523.0 | -0.97% |
| 2026-06-15 | $206.0 | $194.5 | $11.49 | 1,113,287.0 | -0.21% |
| 2026-06-12 | $200.5 | $197.0 | $3.47 | 698,242.0 | +0.76% |
| 2026-06-11 | $198.0 | $191.3 | $6.72 | 791,302.0 | +3.79% |
| 2026-06-10 | $198.6 | $189.8 | $8.76 | 1,193,217.0 | -1.78% |
| 2026-06-09 | $199.9 | $193.1 | $6.81 | 1,133,082.0 | +0.19% |
| 2026-06-08 | $196.1 | $191.3 | $4.77 | 1,382,593.0 | +0.34% |
| 2026-06-05 | $195.0 | $190.1 | $4.90 | 831,459.0 | +2.08% |
| 2026-06-04 | $189.6 | $185.1 | $4.51 | 766,072.0 | +1.73% |
| 2026-06-03 | $187.2 | $182.4 | $4.81 | 614,489.0 | +0.38% |
| 2026-06-02 | $190.0 | $182.0 | $7.99 | 1,089,175.0 | +0.85% |
| 2026-06-01 | $186.2 | $180.7 | $5.51 | 877,491.0 | +1.26% |
| 2026-05-29 | $187.0 | $180.7 | $6.23 | 1,228,541.0 | -2.21% |
| 2026-05-28 | $188.5 | $181.6 | $6.89 | 1,363,675.0 | +1.26% |
| 2026-05-27 | $183.7 | $179.1 | $4.63 | 945,628.0 | +2.02% |
| 2026-05-26 | $180.1 | $174.9 | $5.17 | 1,030,904.0 | +3.08% |
| 2026-05-22 | $177.7 | $174.0 | $3.66 | 779,154.0 | -0.78% |
| 2026-05-21 | $177.2 | $169.5 | $7.65 | 619,609.0 | +1.35% |
| 2026-05-20 | $173.8 | $163.0 | $10.71 | 852,250.0 | +5.35% |
| 2026-05-19 | $168.8 | $164.3 | $4.45 | 1,001,202.0 | -2.95% |
Hyatt Hotels Corp 주식 (H) 연도별 가격 이력
이 심층 분석에서는 Hyatt Hotels Corp 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 Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Hyatt Hotels Corp 주식 (H) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06 | $206.0 | $180.7 | $25.29 | 11,547,552.0 | +10.58% |
| 2026-05 | $188.5 | $158.6 | $29.88 | 17,600,616.0 | +8.23% |
| 2026-04 | $175.5 | $139.6 | $35.92 | 16,436,356.0 | +16.54% |
| 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 Corp 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 Corp 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% |
0.77%
0.13%
자본화:
|
볼륨(24시간):