Stockscreener 앱 받기
149.43
0.41%
-0.61
시간 외 거래:
149.43
Hyatt Hotels Corporation 주식 (H) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-20 | $153.8 | $149.0 | $4.86 | 732,869.0 | -0.41% |
| 2025-11-19 | $151.9 | $148.9 | $3.07 | 658,630.0 | +0.48% |
| 2025-11-18 | $150.3 | $147.1 | $3.17 | 617,246.0 | +0.24% |
| 2025-11-17 | $151.7 | $148.3 | $3.32 | 590,330.0 | -2.19% |
| 2025-11-14 | $153.0 | $149.3 | $3.73 | 608,575.0 | +0.12% |
| 2025-11-13 | $157.3 | $151.7 | $5.61 | 970,951.0 | -3.02% |
| 2025-11-12 | $157.7 | $154.2 | $3.45 | 918,086.0 | +0.24% |
| 2025-11-11 | $158.8 | $154.4 | $4.47 | 1,159,332.0 | -0.10% |
| 2025-11-10 | $157.9 | $152.3 | $5.58 | 1,286,204.0 | +0.83% |
| 2025-11-07 | $155.6 | $147.3 | $8.37 | 1,766,554.0 | +6.13% |
| 2025-11-06 | $148.0 | $142.0 | $6.00 | 2,104,738.0 | +6.07% |
| 2025-11-05 | $139.5 | $134.7 | $4.80 | 1,556,116.0 | +1.91% |
| 2025-11-04 | $137.5 | $134.8 | $2.73 | 1,222,828.0 | -0.91% |
| 2025-11-03 | $137.6 | $134.2 | $3.46 | 1,335,053.0 | -0.55% |
| 2025-10-31 | $141.6 | $135.2 | $6.42 | 1,419,239.0 | -2.23% |
| 2025-10-30 | $144.6 | $139.7 | $4.87 | 1,461,775.0 | -2.17% |
| 2025-10-29 | $145.9 | $143.0 | $2.88 | 1,594,386.0 | -0.48% |
| 2025-10-28 | $149.0 | $143.8 | $5.12 | 1,171,308.0 | -3.05% |
| 2025-10-27 | $150.2 | $147.6 | $2.54 | 723,908.0 | +0.01% |
| 2025-10-24 | $150.9 | $147.8 | $3.07 | 811,736.0 | +0.38% |
| 2025-10-23 | $152.4 | $147.4 | $4.97 | 668,394.0 | -2.45% |
| 2025-10-22 | $156.0 | $151.6 | $4.37 | 1,189,179.0 | +1.77% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $158.8 | $134.2 | $24.66 | 16,260,381.0 | +8.75% |
| 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% |
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% |
2.02%
0.11%
자본화:
|
볼륨(24시간):