Comparing Back to the side-by-side chart ↗
Diamondrock Hospitality Company (DRH) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 13.33 | 13.71 | 13.33 | 13.42 | +1.05% | 5,274,182 |
| 2026-10-15 | 13.00 | 13.36 | 12.94 | 13.28 | +3.11% | 3,477,952 |
| 2026-10-14 | 12.99 | 13.11 | 12.71 | 12.88 | -2.13% | 3,566,895 |
| 2026-10-13 | 12.88 | 13.20 | 12.62 | 13.16 | +2.97% | 4,278,233 |
| 2026-10-12 | 12.62 | 12.80 | 12.53 | 12.78 | +1.27% | 3,002,165 |
| 2026-10-09 | 12.61 | 12.66 | 12.49 | 12.62 | +0.16% | 3,850,292 |
| 2026-10-08 | 12.41 | 12.65 | 12.24 | 12.60 | +2.02% | 3,595,587 |
| 2026-10-07 | 12.20 | 12.51 | 12.20 | 12.35 | -0.20% | 2,476,133 |
| 2026-10-06 | 12.46 | 12.64 | 12.33 | 12.38 | -0.36% | 2,464,101 |
| 2026-10-05 | 12.55 | 12.56 | 12.34 | 12.42 | -1.19% | 3,296,474 |
| 2026-10-02 | 12.91 | 12.91 | 12.50 | 12.57 | +0.48% | 2,785,090 |
| 2026-10-01 | 12.28 | 12.55 | 12.23 | 12.51 | +1.21% | 4,576,836 |
| 2026-09-30 | 12.36 | 12.46 | 12.28 | 12.36 | -0.88% | 5,111,715 |
| 2026-09-29 | 12.68 | 12.69 | 12.44 | 12.47 | -1.34% | 2,776,088 |
| 2026-09-28 | 12.49 | 12.70 | 12.44 | 12.64 | +1.20% | 2,217,750 |
| 2026-09-25 | 12.49 | 12.53 | 12.26 | 12.49 | +0.56% | 1,985,911 |
| 2026-09-24 | 12.25 | 12.53 | 12.21 | 12.42 | +1.47% | 2,373,290 |
| 2026-09-23 | 12.21 | 12.31 | 12.12 | 12.24 | -0.57% | 4,342,797 |
| 2026-09-22 | 12.40 | 12.52 | 12.23 | 12.31 | +0.33% | 2,271,032 |
| 2026-09-21 | 12.26 | 12.36 | 12.17 | 12.27 | +0.25% | 2,882,516 |
| 2026-09-18 | 12.19 | 12.27 | 12.10 | 12.24 | -0.08% | 5,774,647 |
| 2026-09-17 | 12.38 | 12.42 | 12.23 | 12.25 | -0.16% | 2,315,422 |
| 2026-09-16 | 12.39 | 12.54 | 12.05 | 12.27 | -0.97% | 4,269,827 |
| 2026-09-15 | 12.33 | 12.46 | 12.26 | 12.39 | +0.57% | 3,256,167 |
| 2026-09-14 | 12.12 | 12.42 | 12.00 | 12.32 | +0.98% | 2,740,606 |
| 2026-09-11 | 12.32 | 12.49 | 12.17 | 12.20 | +0.16% | 4,857,745 |
| 2026-09-10 | 12.16 | 12.22 | 12.04 | 12.18 | +0.91% | 2,660,679 |
| 2026-09-09 | 11.87 | 12.08 | 11.85 | 12.07 | +0.84% | 1,852,413 |
| 2026-09-08 | 12.04 | 12.23 | 11.96 | 11.97 | -0.91% | 2,247,281 |
| 2026-09-04 | 12.08 | 12.13 | 12.00 | 12.08 | +0.17% | 2,182,902 |
| 2026-09-03 | 12.38 | 12.42 | 12.04 | 12.06 | -1.87% | 2,033,468 |
| 2026-09-02 | 12.11 | 12.36 | 12.05 | 12.29 | +2.42% | 2,956,234 |
| 2026-09-01 | 12.32 | 12.37 | 11.93 | 12.00 | -2.52% | 2,909,944 |
| 2026-08-31 | 12.65 | 12.73 | 12.22 | 12.31 | -3.07% | 2,388,617 |
| 2026-08-28 | 12.71 | 12.76 | 12.61 | 12.70 | +0.08% | 2,083,374 |
| 2026-08-27 | 12.64 | 12.77 | 12.50 | 12.69 | +0.55% | 2,013,913 |
| 2026-08-26 | 12.88 | 12.88 | 12.61 | 12.62 | -1.94% | 2,982,104 |
| 2026-08-25 | 12.84 | 12.95 | 12.75 | 12.87 | +1.02% | 2,055,241 |
| 2026-08-24 | 12.86 | 12.97 | 12.62 | 12.74 | -0.62% | 4,301,736 |
| 2026-08-21 | 12.88 | 12.92 | 12.60 | 12.82 | +0.39% | 1,831,776 |
| 2026-08-20 | 12.65 | 12.81 | 12.59 | 12.77 | +0.39% | 1,869,085 |
| 2026-08-19 | 12.90 | 12.90 | 12.49 | 12.72 | +1.84% | 2,317,816 |
| 2026-08-18 | 12.37 | 12.54 | 12.30 | 12.49 | +1.05% | 1,857,035 |
| 2026-08-17 | 12.25 | 12.41 | 12.14 | 12.36 | +0.00% | 2,326,237 |
| 2026-08-14 | 12.25 | 12.51 | 12.23 | 12.36 | +0.57% | 1,324,941 |
| 2026-08-13 | 12.34 | 12.35 | 12.17 | 12.29 | +0.49% | 1,477,901 |
| 2026-08-12 | 12.14 | 12.24 | 12.04 | 12.23 | +1.83% | 1,831,159 |
| 2026-08-11 | 12.13 | 12.23 | 11.99 | 12.01 | -0.99% | 2,553,831 |
| 2026-08-10 | 12.43 | 12.47 | 12.03 | 12.13 | -3.19% | 2,657,366 |
| 2026-08-07 | 12.81 | 12.81 | 12.50 | 12.53 | -0.83% | 2,141,722 |
| 2026-08-06 | 13.27 | 13.29 | 12.62 | 12.63 | -4.71% | 3,134,426 |
| 2026-08-05 | 13.32 | 13.50 | 13.22 | 13.26 | -0.30% | 2,508,353 |
| 2026-08-04 | 13.34 | 13.46 | 13.27 | 13.30 | -0.60% | 3,801,750 |
| 2026-08-03 | 13.29 | 13.79 | 13.27 | 13.38 | +1.06% | 6,021,396 |
| 2026-07-31 | 13.26 | 13.48 | 13.10 | 13.24 | +2.56% | 4,583,428 |
| 2026-07-30 | 13.22 | 13.24 | 12.71 | 12.91 | -1.71% | 2,564,456 |
| 2026-07-29 | 13.06 | 13.24 | 13.06 | 13.13 | +0.50% | 1,880,942 |
| 2026-07-28 | 12.97 | 13.07 | 12.68 | 13.07 | +1.24% | 1,660,799 |
| 2026-07-27 | 12.91 | 13.04 | 12.87 | 12.91 | +0.47% | 2,218,941 |
| 2026-07-24 | 12.75 | 12.99 | 12.71 | 12.85 | +1.42% | 1,957,300 |
| 2026-07-23 | 12.79 | 12.89 | 12.61 | 12.67 | -1.78% | 2,648,063 |
| 2026-07-22 | 12.95 | 13.05 | 12.87 | 12.90 | -0.54% | 2,398,877 |
| 2026-07-21 | 12.84 | 13.00 | 12.70 | 12.97 | +1.73% | 3,821,970 |
| 2026-07-20 | 12.58 | 12.77 | 12.52 | 12.75 | +1.59% | 3,310,632 |
| 2026-07-17 | 12.24 | 12.56 | 12.15 | 12.55 | +2.20% | 3,048,578 |
| 2026-07-16 | 12.29 | 12.52 | 12.25 | 12.28 | -0.24% | 2,295,165 |
| 2026-07-15 | 12.17 | 12.45 | 12.17 | 12.31 | +1.74% | 1,855,189 |
| 2026-07-14 | 12.09 | 12.12 | 11.88 | 12.10 | +1.85% | 2,408,934 |
| 2026-07-13 | 12.01 | 12.01 | 11.79 | 11.88 | +0.00% | 1,511,548 |
| 2026-07-10 | 11.85 | 12.02 | 11.85 | 11.88 | +0.25% | 1,320,099 |
| 2026-07-09 | 11.68 | 11.90 | 11.65 | 11.85 | +1.72% | 1,327,527 |
| 2026-07-08 | 11.74 | 11.90 | 11.57 | 11.65 | -0.85% | 1,989,686 |
| 2026-07-07 | 11.98 | 12.04 | 11.64 | 11.75 | -1.43% | 3,742,483 |
| 2026-07-06 | 12.06 | 12.15 | 11.90 | 11.92 | -1.32% | 2,361,818 |
| 2026-07-02 | 11.93 | 12.15 | 11.85 | 12.08 | +1.26% | 2,050,664 |
| 2026-07-01 | 12.10 | 12.19 | 11.86 | 11.93 | -2.05% | 3,662,205 |
| 2026-06-30 | 12.22 | 12.31 | 12.06 | 12.18 | -0.65% | 2,676,056 |
| 2026-06-29 | 12.36 | 12.51 | 12.23 | 12.26 | -1.68% | 2,970,996 |
| 2026-06-26 | 12.37 | 12.54 | 12.25 | 12.47 | +0.48% | 7,354,961 |
| 2026-06-25 | 12.31 | 12.42 | 12.19 | 12.41 | +1.80% | 2,914,009 |
| 2026-06-24 | 12.30 | 12.38 | 11.98 | 12.19 | -0.89% | 2,278,816 |
| 2026-06-23 | 12.15 | 12.43 | 12.15 | 12.30 | +0.41% | 1,699,711 |
| 2026-06-22 | 12.33 | 12.45 | 12.21 | 12.25 | -0.49% | 1,833,335 |
| 2026-06-18 | 12.11 | 12.34 | 12.07 | 12.31 | +3.71% | 3,392,343 |
| 2026-06-17 | 12.00 | 12.12 | 11.79 | 11.87 | -1.25% | 1,135,152 |
| 2026-06-16 | 11.98 | 12.04 | 11.88 | 12.02 | +0.67% | 1,374,024 |
| 2026-06-15 | 12.00 | 12.03 | 11.88 | 11.94 | +0.17% | 1,405,952 |
| 2026-06-12 | 11.94 | 12.02 | 11.82 | 11.92 | +0.68% | 1,326,747 |
| 2026-06-11 | 11.77 | 11.93 | 11.71 | 11.84 | +1.72% | 2,343,375 |
| 2026-06-10 | 11.72 | 11.87 | 11.64 | 11.64 | -0.51% | 2,938,024 |
| 2026-06-09 | 11.76 | 11.81 | 11.53 | 11.70 | +0.78% | 1,447,785 |
| 2026-06-08 | 11.68 | 11.78 | 11.60 | 11.61 | +0.00% | 1,412,788 |
| 2026-06-05 | 11.61 | 11.70 | 11.53 | 11.61 | +0.61% | 1,533,524 |
| 2026-06-04 | 11.40 | 11.57 | 11.32 | 11.54 | +2.49% | 1,689,928 |
| 2026-06-03 | 11.11 | 11.31 | 11.06 | 11.26 | +0.72% | 1,716,850 |
| 2026-06-02 | 10.98 | 11.23 | 10.95 | 11.18 | +1.73% | 1,928,257 |
| 2026-06-01 | 10.99 | 11.03 | 10.83 | 10.99 | +0.00% | 2,000,198 |
| 2026-05-29 | 11.25 | 11.27 | 10.94 | 10.99 | -1.61% | 1,704,519 |
| 2026-05-28 | 11.06 | 11.27 | 10.95 | 11.17 | +0.18% | 2,513,852 |
| 2026-05-27 | 11.14 | 11.23 | 11.09 | 11.15 | +0.81% | 2,373,199 |
| 2026-05-26 | 10.79 | 11.09 | 10.73 | 11.06 | +3.27% | 2,029,118 |
| 2026-05-22 | 10.82 | 10.82 | 10.60 | 10.71 | -0.65% | 4,106,091 |
| 2026-05-21 | 10.74 | 10.78 | 10.54 | 10.78 | +0.19% | 2,973,696 |
| 2026-05-20 | 10.52 | 10.79 | 10.51 | 10.76 | +2.38% | 1,007,950 |
| 2026-05-19 | 10.56 | 10.62 | 10.44 | 10.51 | -0.94% | 1,149,446 |
| 2026-05-18 | 10.35 | 10.64 | 10.32 | 10.61 | +3.01% | 1,397,946 |
| 2026-05-15 | 10.42 | 10.42 | 10.25 | 10.30 | -1.90% | 1,771,440 |
| 2026-05-14 | 10.53 | 10.63 | 10.47 | 10.50 | +0.29% | 949,771 |
| 2026-05-13 | 10.53 | 10.63 | 10.41 | 10.47 | -0.85% | 1,229,424 |
| 2026-05-12 | 10.62 | 10.67 | 10.43 | 10.56 | -0.38% | 1,164,048 |
| 2026-05-11 | 10.79 | 10.84 | 10.54 | 10.60 | -1.76% | 1,374,878 |
| 2026-05-08 | 10.70 | 10.88 | 10.69 | 10.79 | +1.22% | 1,207,551 |
| 2026-05-07 | 10.74 | 10.90 | 10.64 | 10.66 | -0.09% | 2,405,202 |
| 2026-05-06 | 10.85 | 10.89 | 10.61 | 10.67 | +0.28% | 1,834,037 |
| 2026-05-05 | 10.28 | 10.69 | 10.25 | 10.64 | +4.01% | 1,963,892 |
| 2026-05-04 | 10.36 | 10.47 | 10.19 | 10.23 | -2.29% | 2,409,899 |
| 2026-05-01 | 10.16 | 10.68 | 10.16 | 10.47 | +2.65% | 4,061,914 |
| 2026-04-30 | 10.25 | 10.38 | 10.17 | 10.20 | -0.49% | 2,493,075 |
| 2026-04-29 | 10.19 | 10.30 | 10.18 | 10.25 | -0.10% | 1,922,153 |
| 2026-04-28 | 10.30 | 10.35 | 10.15 | 10.26 | +0.29% | 1,879,138 |
| 2026-04-27 | 10.21 | 10.37 | 10.21 | 10.23 | +0.10% | 1,460,261 |
| 2026-04-24 | 10.11 | 10.27 | 10.06 | 10.22 | +0.79% | 1,700,762 |
| 2026-04-23 | 10.13 | 10.25 | 10.03 | 10.14 | +0.50% | 1,825,285 |
| 2026-04-22 | 10.37 | 10.46 | 10.06 | 10.09 | -2.13% | 1,670,925 |
| 2026-04-21 | 10.52 | 10.57 | 10.30 | 10.31 | -1.90% | 1,420,240 |
| 2026-04-20 | 10.46 | 10.55 | 10.43 | 10.51 | -0.47% | 1,353,073 |
| 2026-04-17 | 10.45 | 10.63 | 10.37 | 10.56 | +2.62% | 1,276,982 |
| 2026-04-16 | 10.18 | 10.34 | 10.18 | 10.29 | -0.10% | 2,326,370 |
| 2026-04-15 | 10.39 | 10.41 | 10.27 | 10.30 | -1.06% | 1,615,687 |
| 2026-04-14 | 10.17 | 10.41 | 10.16 | 10.41 | +1.96% | 1,213,706 |
| 2026-04-13 | 10.17 | 10.29 | 9.98 | 10.21 | +0.29% | 1,294,986 |
| 2026-04-10 | 10.10 | 10.26 | 10.08 | 10.18 | +0.99% | 1,747,958 |
| 2026-04-09 | 9.76 | 10.16 | 9.69 | 10.08 | +3.28% | 2,752,874 |
| 2026-04-08 | 9.65 | 9.81 | 9.65 | 9.76 | +3.72% | 1,992,645 |
| 2026-04-07 | 9.36 | 9.49 | 9.34 | 9.41 | +0.32% | 1,787,552 |
| 2026-04-06 | 9.40 | 9.44 | 9.28 | 9.38 | -0.32% | 1,074,160 |
| 2026-04-02 | 9.26 | 9.46 | 9.24 | 9.41 | +0.53% | 1,479,382 |
| 2026-04-01 | 9.43 | 9.44 | 9.32 | 9.36 | -0.11% | 1,710,898 |
| 2026-03-31 | 9.46 | 9.54 | 9.29 | 9.37 | -0.21% | 2,230,505 |
| 2026-03-30 | 9.38 | 9.46 | 9.32 | 9.39 | +0.75% | 1,853,616 |
| 2026-03-27 | 9.59 | 9.59 | 9.27 | 9.32 | -2.82% | 1,920,080 |
| 2026-03-26 | 9.56 | 9.78 | 9.50 | 9.59 | +0.31% | 1,872,002 |
| 2026-03-25 | 9.55 | 9.60 | 9.47 | 9.56 | +1.27% | 1,779,934 |
| 2026-03-24 | 9.43 | 9.61 | 9.36 | 9.44 | -0.21% | 1,611,715 |
| 2026-03-23 | 9.50 | 9.64 | 9.36 | 9.46 | +2.71% | 2,451,094 |
| 2026-03-20 | 9.49 | 9.54 | 9.19 | 9.21 | -3.05% | 3,550,497 |
| 2026-03-19 | 9.41 | 9.59 | 9.32 | 9.50 | +0.42% | 1,642,011 |
| 2026-03-18 | 9.47 | 9.60 | 9.42 | 9.46 | -0.53% | 1,735,311 |
| 2026-03-17 | 9.50 | 9.62 | 9.47 | 9.51 | +0.85% | 1,357,653 |
| 2026-03-16 | 9.38 | 9.52 | 9.35 | 9.43 | +1.84% | 1,059,729 |
| 2026-03-13 | 9.49 | 9.60 | 9.23 | 9.26 | -1.17% | 2,117,181 |
| 2026-03-12 | 9.46 | 9.53 | 9.36 | 9.37 | -2.19% | 1,701,035 |
| 2026-03-11 | 9.46 | 9.61 | 9.43 | 9.58 | +0.63% | 2,129,300 |
| 2026-03-10 | 9.44 | 9.71 | 9.41 | 9.52 | +0.42% | 2,232,126 |
| 2026-03-09 | 9.44 | 9.60 | 9.20 | 9.48 | -1.25% | 2,908,991 |
| 2026-03-06 | 9.73 | 10.00 | 9.46 | 9.60 | -3.13% | 2,082,432 |
| 2026-03-05 | 9.92 | 9.96 | 9.81 | 9.91 | -1.00% | 1,316,242 |
| 2026-03-04 | 9.97 | 10.05 | 9.92 | 10.01 | +1.32% | 2,017,468 |
| 2026-03-03 | 9.73 | 9.96 | 9.57 | 9.88 | -0.90% | 2,185,795 |
| 2026-03-02 | 9.89 | 10.13 | 9.70 | 9.97 | -0.70% | 2,579,025 |
| 2026-02-27 | 10.44 | 10.67 | 9.93 | 10.04 | -2.81% | 3,444,590 |
| 2026-02-26 | 10.17 | 10.34 | 10.11 | 10.33 | +2.79% | 4,108,726 |
| 2026-02-25 | 9.97 | 10.08 | 9.90 | 10.05 | +0.30% | 2,876,317 |
| 2026-02-24 | 9.90 | 10.05 | 9.77 | 10.02 | +0.91% | 3,458,387 |
| 2026-02-23 | 9.96 | 9.98 | 9.66 | 9.93 | +0.00% | 3,107,981 |
| 2026-02-20 | 9.88 | 9.98 | 9.71 | 9.93 | +0.51% | 3,820,955 |
| 2026-02-19 | 9.97 | 10.11 | 9.83 | 9.88 | -0.30% | 2,805,612 |
| 2026-02-18 | 9.86 | 10.07 | 9.83 | 9.91 | -0.80% | 1,844,507 |
| 2026-02-17 | 9.91 | 10.07 | 9.87 | 9.99 | +1.22% | 1,864,583 |
| 2026-02-13 | 9.83 | 9.95 | 9.72 | 9.87 | +0.61% | 5,281,324 |
| 2026-02-12 | 10.12 | 10.24 | 9.66 | 9.81 | -2.10% | 2,761,393 |
| 2026-02-11 | 10.06 | 10.15 | 9.94 | 10.02 | +0.10% | 2,550,343 |
| 2026-02-10 | 9.57 | 10.04 | 9.54 | 10.01 | +5.04% | 2,662,348 |
| 2026-02-09 | 9.54 | 9.60 | 9.39 | 9.53 | -0.31% | 1,686,490 |
| 2026-02-06 | 9.42 | 9.59 | 9.42 | 9.56 | +1.38% | 3,069,599 |
| 2026-02-05 | 9.65 | 9.73 | 9.38 | 9.43 | -2.08% | 4,742,034 |
| 2026-02-04 | 9.38 | 9.66 | 9.34 | 9.63 | +3.66% | 7,043,262 |
| 2026-02-03 | 9.25 | 9.35 | 9.15 | 9.29 | +0.65% | 3,785,540 |
| 2026-02-02 | 9.26 | 9.34 | 9.16 | 9.23 | +0.54% | 1,841,540 |
| 2026-01-30 | 9.17 | 9.23 | 9.02 | 9.18 | -0.11% | 2,887,104 |
| 2026-01-29 | 9.13 | 9.25 | 9.04 | 9.19 | +1.66% | 2,019,906 |
| 2026-01-28 | 9.29 | 9.40 | 9.02 | 9.04 | -2.27% | 2,268,773 |
| 2026-01-27 | 9.45 | 9.54 | 9.14 | 9.25 | -2.12% | 6,718,994 |
| 2026-01-26 | 9.45 | 9.57 | 9.40 | 9.45 | -0.21% | 3,411,321 |
| 2026-01-23 | 9.51 | 9.53 | 9.34 | 9.47 | -1.35% | 2,788,378 |
| 2026-01-22 | 9.57 | 9.82 | 9.51 | 9.60 | +1.05% | 3,365,366 |
| 2026-01-21 | 9.25 | 9.66 | 9.24 | 9.50 | +3.49% | 4,253,149 |
| 2026-01-20 | 9.18 | 9.26 | 9.07 | 9.18 | -1.40% | 2,533,224 |
| 2026-01-16 | 9.26 | 9.33 | 9.14 | 9.31 | +0.11% | 2,504,746 |
| 2026-01-15 | 9.23 | 9.36 | 9.23 | 9.30 | +0.87% | 2,441,992 |
| 2026-01-14 | 9.45 | 9.47 | 9.14 | 9.22 | -2.54% | 2,383,312 |
| 2026-01-13 | 9.49 | 9.49 | 9.29 | 9.46 | +1.94% | 2,282,068 |
| 2026-01-12 | 9.25 | 9.29 | 9.15 | 9.28 | +0.32% | 2,239,994 |
| 2026-01-09 | 9.36 | 9.44 | 9.23 | 9.25 | +0.98% | 2,324,138 |
| 2026-01-08 | 8.97 | 9.24 | 8.95 | 9.16 | +1.89% | 2,350,584 |
| 2026-01-07 | 9.21 | 9.22 | 8.94 | 8.99 | -2.49% | 1,381,969 |
| 2026-01-06 | 9.05 | 9.22 | 8.99 | 9.22 | +1.21% | 2,508,504 |
| 2026-01-05 | 9.10 | 9.18 | 8.99 | 9.11 | -0.11% | 1,947,494 |
| 2026-01-02 | 8.98 | 9.20 | 8.89 | 9.12 | +1.79% | 2,530,587 |
| 2025-12-31 | 9.09 | 9.09 | 8.96 | 8.96 | -2.61% | 1,674,158 |
| 2025-12-30 | 9.19 | 9.23 | 9.15 | 9.20 | +0.33% | 1,425,749 |
| 2025-12-29 | 9.16 | 9.22 | 9.11 | 9.17 | +0.00% | 1,283,764 |
| 2025-12-26 | 9.22 | 9.25 | 9.12 | 9.17 | -0.65% | 1,056,071 |
| 2025-12-24 | 9.18 | 9.25 | 9.15 | 9.23 | +0.65% | 1,089,064 |
| 2025-12-23 | 9.34 | 9.34 | 9.15 | 9.17 | -1.50% | 1,488,992 |
| 2025-12-22 | 9.29 | 9.34 | 9.20 | 9.31 | +1.09% | 1,646,950 |
| 2025-12-19 | 9.20 | 9.30 | 9.18 | 9.21 | -0.43% | 5,806,811 |
| 2025-12-18 | 9.33 | 9.35 | 9.22 | 9.25 | -0.64% | 2,026,608 |
| 2025-12-17 | 9.28 | 9.41 | 9.17 | 9.31 | +0.76% | 3,036,459 |
| 2025-12-16 | 9.29 | 9.29 | 9.15 | 9.24 | -0.86% | 2,558,132 |
| 2025-12-15 | 9.24 | 9.36 | 9.12 | 9.32 | +0.87% | 3,155,153 |
| 2025-12-12 | 9.12 | 9.27 | 9.06 | 9.24 | +1.99% | 4,163,014 |
| 2025-12-11 | 9.01 | 9.18 | 8.91 | 9.06 | +1.00% | 2,885,714 |
| 2025-12-10 | 8.76 | 9.07 | 8.76 | 8.97 | +2.16% | 2,619,359 |
| 2025-12-09 | 8.68 | 8.82 | 8.68 | 8.78 | +1.15% | 1,455,590 |
| 2025-12-08 | 8.82 | 8.86 | 8.60 | 8.68 | -0.80% | 2,863,801 |
| 2025-12-05 | 8.64 | 8.82 | 8.60 | 8.75 | +1.27% | 3,201,392 |
| 2025-12-04 | 8.85 | 8.89 | 8.62 | 8.64 | -2.81% | 2,703,677 |
| 2025-12-03 | 9.00 | 9.13 | 8.82 | 8.89 | -0.34% | 2,512,635 |
| 2025-12-02 | 8.99 | 9.06 | 8.90 | 8.92 | -0.67% | 3,009,022 |
| 2025-12-01 | 9.03 | 9.14 | 8.97 | 8.98 | -1.43% | 1,606,470 |
| 2025-11-28 | 9.16 | 9.18 | 9.05 | 9.11 | +0.00% | 1,962,989 |
| 2025-11-26 | 9.12 | 9.28 | 9.11 | 9.11 | -0.22% | 3,467,480 |
| 2025-11-25 | 8.92 | 9.17 | 8.90 | 9.13 | +3.28% | 5,553,053 |
| 2025-11-24 | 8.86 | 8.92 | 8.79 | 8.84 | +0.23% | 4,978,386 |
| 2025-11-21 | 8.64 | 8.85 | 8.57 | 8.82 | +2.80% | 5,580,562 |
| 2025-11-20 | 8.83 | 8.92 | 8.57 | 8.58 | -2.17% | 4,540,670 |
| 2025-11-19 | 8.90 | 8.98 | 8.72 | 8.77 | -1.02% | 4,769,854 |
| 2025-11-18 | 8.67 | 8.98 | 8.64 | 8.86 | +1.49% | 5,895,568 |
| 2025-11-17 | 9.00 | 9.00 | 8.71 | 8.73 | -2.68% | 3,652,141 |
| 2025-11-14 | 8.94 | 9.04 | 8.88 | 8.97 | +0.00% | 3,491,943 |
| 2025-11-13 | 9.08 | 9.18 | 8.91 | 8.97 | -1.43% | 3,517,931 |
| 2025-11-12 | 9.28 | 9.38 | 9.10 | 9.10 | -1.73% | 4,448,261 |
| 2025-11-11 | 9.33 | 9.42 | 9.21 | 9.26 | -0.75% | 5,974,339 |
| 2025-11-10 | 9.00 | 9.37 | 8.93 | 9.33 | +4.13% | 7,003,888 |
| 2025-11-07 | 8.50 | 8.96 | 8.18 | 8.96 | +9.14% | 6,500,002 |
| 2025-11-06 | 8.20 | 8.36 | 8.13 | 8.21 | +0.37% | 6,591,430 |
| 2025-11-05 | 8.02 | 8.22 | 7.92 | 8.18 | +2.00% | 4,666,325 |
| 2025-11-04 | 7.91 | 8.04 | 7.86 | 8.02 | +0.50% | 4,528,444 |
| 2025-11-03 | 7.79 | 8.00 | 7.71 | 7.98 | +2.05% | 3,803,142 |
| 2025-10-31 | 7.80 | 7.88 | 7.58 | 7.82 | -0.51% | 4,576,778 |
| 2025-10-30 | 7.79 | 7.97 | 7.74 | 7.86 | +0.13% | 3,880,800 |
| 2025-10-29 | 7.68 | 7.98 | 7.68 | 7.85 | +1.68% | 5,636,330 |
| 2025-10-28 | 7.80 | 7.84 | 7.68 | 7.72 | -1.28% | 2,072,262 |
| 2025-10-27 | 7.84 | 7.92 | 7.78 | 7.82 | +0.26% | 2,024,437 |
| 2025-10-24 | 7.87 | 7.91 | 7.79 | 7.80 | -0.13% | 1,471,288 |
| 2025-10-23 | 7.92 | 7.93 | 7.80 | 7.81 | -1.01% | 2,352,617 |
| 2025-10-22 | 7.81 | 7.96 | 7.71 | 7.89 | +1.02% | 2,823,012 |
| 2025-10-21 | 7.80 | 7.95 | 7.75 | 7.81 | +0.13% | 2,496,825 |
| 2025-10-20 | 7.77 | 7.82 | 7.71 | 7.80 | +0.91% | 1,571,400 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Nov (+14.16%). Pire mois : Mars (-6.11%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de Diamondrock Hospitality Company (DRH) ?
13.42 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de DRH ?
Plus haut à 13.79 et plus bas à 7.58 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Diamondrock Hospitality Company ?
Historiquement, le mois le plus fort de DRH a été Nov (moyenne +14.16%) et le plus faible Mars (moyenne -6.11%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 449 bougies quotidiennes du data lake Closelook.