Stockscreener 앱 받기
15.02
1.76%
0.26
시간 외 거래:
15.02
Xenia Hotels Resorts Inc 주식 (XHR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $15.09 | $14.84 | $0.25 | 553,564.0 | +1.76% |
| 2024-11-20 | $14.89 | $14.66 | $0.23 | 821,656.0 | -0.40% |
| 2024-11-19 | $14.86 | $14.63 | $0.22 | 782,785.0 | +0.34% |
| 2024-11-18 | $15.00 | $14.67 | $0.33 | 648,025.0 | +0.00% |
| 2024-11-15 | $15.19 | $14.76 | $0.43 | 877,913.0 | -1.53% |
| 2024-11-14 | $15.36 | $14.99 | $0.365 | 941,792.0 | -0.99% |
| 2024-11-13 | $15.44 | $15.08 | $0.36 | 514,205.0 | -0.59% |
| 2024-11-12 | $15.45 | $15.09 | $0.355 | 558,843.0 | -0.91% |
| 2024-11-11 | $15.59 | $15.09 | $0.495 | 670,567.0 | +1.92% |
| 2024-11-08 | $15.23 | $14.74 | $0.495 | 737,266.0 | +0.87% |
| 2024-11-07 | $15.33 | $14.47 | $0.86 | 1,146,050.0 | -2.92% |
| 2024-11-06 | $15.59 | $15.07 | $0.52 | 1,030,345.0 | +6.35% |
| 2024-11-05 | $14.51 | $14.10 | $0.41 | 312,987.0 | +1.40% |
| 2024-11-04 | $14.46 | $13.91 | $0.545 | 643,507.0 | +1.13% |
| 2024-11-01 | $14.39 | $14.12 | $0.275 | 386,683.0 | -0.28% |
| 2024-10-31 | $14.64 | $14.17 | $0.47 | 688,984.0 | -3.34% |
| 2024-10-30 | $14.81 | $14.56 | $0.25 | 344,101.0 | +0.34% |
| 2024-10-29 | $14.65 | $14.46 | $0.195 | 452,503.0 | -0.20% |
| 2024-10-28 | $14.79 | $14.54 | $0.25 | 444,770.0 | +0.62% |
| 2024-10-25 | $14.78 | $14.50 | $0.28 | 306,461.0 | -0.27% |
| 2024-10-24 | $14.60 | $14.32 | $0.275 | 620,295.0 | +1.96% |
| 2024-10-23 | $14.45 | $14.19 | $0.26 | 390,755.0 | -1.31% |
| 2024-10-22 | $14.64 | $14.47 | $0.175 | 206,047.0 | -0.68% |
Xenia Hotels Resorts Inc 주식 (XHR) 연도별 가격 이력
이 심층 분석에서는 Xenia Hotels Resorts Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 XHR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Xenia Hotels Resorts Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Xenia Hotels Resorts Inc 주식 (XHR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $15.59 | $13.91 | $1.68 | 11,179,752.0 | +6.00% |
| 2024-10 | $15.29 | $14.17 | $1.12 | 13,557,399.0 | -4.06% |
| 2024-09 | $15.38 | $12.94 | $2.45 | 14,283,286.0 | +3.72% |
| 2024-08 | $14.28 | $12.34 | $1.94 | 18,871,237.0 | +2.59% |
| 2024-07 | $14.98 | $13.73 | $1.25 | 15,211,695.0 | -3.14% |
| 2024-06 | $14.67 | $13.78 | $0.89 | 15,236,318.0 | -1.10% |
| 2024-05 | $15.46 | $13.74 | $1.72 | 17,019,819.0 | +4.47% |
| 2024-04 | $15.51 | $13.87 | $1.64 | 14,738,996.0 | -7.59% |
| 2024-03 | $15.84 | $14.62 | $1.21 | 18,545,082.0 | -2.15% |
| 2024-02 | $15.70 | $12.68 | $3.02 | 18,540,006.0 | +15.08% |
| 2024-01 | $13.89 | $12.68 | $1.21 | 13,157,259.0 | -2.13% |
Xenia Hotels Resorts Inc 주식 (XHR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $14.00 | $12.05 | $1.95 | 19,279,271.0 | +11.55% |
| 2023-11 | $12.80 | $10.92 | $1.88 | 14,090,033.0 | +4.99% |
| 2023-10 | $12.25 | $11.18 | $1.07 | 15,085,030.0 | -1.27% |
| 2023-09 | $12.38 | $11.38 | $0.99 | 15,400,785.0 | -0.17% |
| 2023-08 | $12.67 | $10.90 | $1.77 | 17,065,346.0 | -7.09% |
| 2023-07 | $13.49 | $12.11 | $1.38 | 13,027,001.0 | +3.17% |
| 2023-06 | $13.11 | $11.40 | $1.71 | 21,864,529.0 | +5.67% |
| 2023-05 | $13.25 | $11.48 | $1.77 | 17,133,462.0 | -7.98% |
| 2023-04 | $13.29 | $12.27 | $1.02 | 13,265,261.0 | -3.28% |
| 2023-03 | $15.16 | $11.74 | $3.42 | 21,499,806.0 | -6.77% |
| 2023-02 | $15.30 | $13.66 | $1.64 | 14,002,105.0 | -5.77% |
| 2023-01 | $14.93 | $12.48 | $2.45 | 10,676,155.0 | +13.05% |
Xenia Hotels Resorts Inc 주식 (XHR) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $16.10 | $12.64 | $3.46 | 15,905,168.0 | -14.53% |
| 2022-11 | $17.36 | $13.72 | $3.64 | 12,406,054.0 | -9.72% |
| 2022-10 | $17.26 | $13.71 | $3.55 | 11,403,061.0 | +23.86% |
| 2022-09 | $17.04 | $13.39 | $3.65 | 10,130,497.0 | -13.05% |
| 2022-08 | $18.46 | $15.85 | $2.61 | 9,171,665.0 | -3.41% |
| 2022-07 | $16.57 | $13.96 | $2.61 | 8,847,090.0 | +13.01% |
| 2022-06 | $19.57 | $13.18 | $6.39 | 13,198,283.0 | -20.99% |
| 2022-05 | $19.82 | $16.70 | $3.12 | 15,023,719.0 | -4.67% |
| 2022-04 | $20.36 | $17.24 | $3.12 | 9,476,415.0 | +0.00% |
| 2022-03 | $19.90 | $17.51 | $2.39 | 11,932,118.0 | +4.05% |
| 2022-02 | $19.46 | $16.77 | $2.69 | 10,867,185.0 | +6.92% |
| 2022-01 | $19.01 | $15.68 | $3.33 | 11,591,365.0 | -4.25% |
1.98%
자본화:
|
볼륨(24시간):