Stockscreener 앱 받기
122.21
0.63%
-0.77
시장 영업 전:
122.00
-0.21
-0.17%
Hyatt Hotels Corporation 주식 (H) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $123.9 | $120.6 | $3.23 | 1,063,973.0 | -0.63% |
| 2025-05-02 | $124.0 | $120.7 | $3.31 | 1,583,459.0 | +3.62% |
| 2025-05-01 | $124.3 | $117.6 | $6.64 | 1,562,789.0 | +5.32% |
| 2025-04-30 | $112.8 | $108.2 | $4.57 | 967,920.0 | -0.59% |
| 2025-04-29 | $114.1 | $111.5 | $2.64 | 835,396.0 | +0.51% |
| 2025-04-28 | $115.2 | $111.5 | $3.73 | 1,035,216.0 | +0.00% |
| 2025-04-25 | $114.0 | $111.8 | $2.23 | 445,337.0 | -0.06% |
| 2025-04-24 | $114.2 | $110.5 | $3.71 | 805,084.0 | +1.76% |
| 2025-04-23 | $116.3 | $110.0 | $6.32 | 1,154,087.0 | +3.49% |
| 2025-04-22 | $108.1 | $104.6 | $3.53 | 1,177,064.0 | +2.82% |
| 2025-04-21 | $105.5 | $102.9 | $2.59 | 976,859.0 | -1.60% |
| 2025-04-17 | $107.3 | $104.9 | $2.41 | 1,018,788.0 | -0.09% |
| 2025-04-16 | $108.9 | $104.5 | $4.40 | 1,163,717.0 | -2.27% |
| 2025-04-15 | $111.0 | $108.0 | $2.98 | 652,365.0 | -0.55% |
| 2025-04-14 | $112.2 | $107.2 | $5.05 | 1,247,324.0 | -3.07% |
| 2025-04-11 | $113.2 | $108.8 | $4.45 | 627,754.0 | +1.15% |
| 2025-04-10 | $116.8 | $108.5 | $8.34 | 851,936.0 | -6.64% |
| 2025-04-09 | $120.2 | $102.4 | $17.73 | 1,670,398.0 | +14.28% |
| 2025-04-08 | $111.0 | $102.7 | $8.21 | 1,210,500.0 | -1.63% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $124.3 | $117.6 | $6.64 | 5,274,194.0 | +8.46% |
| 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% |
1.46%
3.38%
자본화:
|
볼륨(24시간):