Skip to main content

Hyatt Hotels Corp (NY: H )

148.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 100.78 102.06 99.78 102.00 1,123,234 +0.97(+0.96%)
Oct 30, 2023 100.31 101.55 99.93 101.03 850,237 +2.18(+2.21%)
Oct 27, 2023 100.61 101.23 98.34 98.85 551,870 -1.23(-1.23%)
Oct 26, 2023 101.59 102.21 99.95 100.09 472,681 -0.84(-0.83%)
Oct 25, 2023 100.65 102.59 100.33 100.92 719,670 -0.84(-0.82%)
Oct 24, 2023 102.50 102.91 101.06 101.76 876,788 +0.25(+0.25%)
Oct 23, 2023 100.71 103.21 99.31 101.51 1,108,199 +1.51(+1.51%)
Oct 20, 2023 102.79 102.86 99.81 100.00 892,390 -3.44(-3.32%)
Oct 19, 2023 105.25 106.03 103.02 103.43 893,700 -1.56(-1.49%)
Oct 18, 2023 105.85 106.66 104.63 104.99 799,518 -1.88(-1.76%)
Oct 17, 2023 106.40 109.06 105.04 106.88 893,152 +0.42(+0.39%)
Oct 16, 2023 106.01 107.14 105.37 106.46 697,232 +1.81(+1.73%)
Oct 13, 2023 106.66 108.11 103.95 104.65 932,906 -2.54(-2.37%)
Oct 12, 2023 107.96 108.23 106.64 107.19 1,327,098 -0.64(-0.59%)
Oct 11, 2023 110.22 111.38 107.47 107.82 9,361,950 -2.41(-2.19%)
Oct 10, 2023 111.46 112.48 109.33 110.23 3,616,530 +6.22(+5.98%)
Oct 09, 2023 101.94 104.32 99.74 104.01 748,511 +0.04(+0.04%)
Oct 06, 2023 103.45 105.67 103.02 103.97 646,400 +0.08(+0.08%)
Oct 05, 2023 103.60 104.48 102.72 103.89 616,520 +0.18(+0.17%)
Oct 04, 2023 102.17 103.99 101.45 103.71 499,628 +2.10(+2.07%)
Oct 03, 2023 102.87 103.21 100.83 101.61 557,033 -2.38(-2.29%)
Oct 02, 2023 105.44 106.36 102.88 103.99 743,760 -1.63(-1.55%)
Sep 29, 2023 108.39 108.52 104.98 105.62 810,146 -2.03(-1.89%)
Sep 28, 2023 103.20 108.28 103.20 107.65 1,022,044 +4.60(+4.46%)
Sep 27, 2023 102.55 104.35 102.32 103.05 469,763 +1.06(+1.04%)
Sep 26, 2023 102.34 103.38 101.74 102.00 613,742 -0.87(-0.84%)
Sep 25, 2023 102.83 103.56 102.68 102.86 510,541 +0.39(+0.38%)
Sep 22, 2023 102.72 104.09 102.29 102.47 396,190 -0.16(-0.16%)
Sep 21, 2023 104.21 104.50 102.59 102.64 458,284 -2.77(-2.63%)
Sep 20, 2023 105.78 106.39 105.31 105.40 620,429 +0.30(+0.28%)
Sep 19, 2023 105.90 106.62 104.63 105.10 511,020 -1.06(-0.99%)
Sep 18, 2023 106.75 107.74 105.91 106.16 446,449 -0.88(-0.82%)
Sep 15, 2023 106.70 107.91 106.38 107.03 873,141 +0.13(+0.12%)
Sep 14, 2023 104.89 107.11 104.42 106.91 685,022 +2.79(+2.68%)
Sep 13, 2023 107.40 107.70 103.89 104.12 1,056,984 -3.86(-3.58%)
Sep 12, 2023 108.88 109.29 107.37 107.98 870,613 -1.19(-1.09%)
Sep 11, 2023 112.20 112.78 108.97 109.17 1,057,724 -2.23(-2.00%)
Sep 08, 2023 110.47 112.18 110.12 111.40 764,719 +1.40(+1.28%)
Sep 07, 2023 110.88 111.21 109.56 109.99 638,316 -1.89(-1.69%)
Sep 06, 2023 110.43 112.59 110.42 111.88 353,600 +0.91(+0.82%)
Sep 05, 2023 113.87 114.08 110.80 110.98 663,188 -3.33(-2.91%)
Sep 01, 2023 112.88 114.46 112.75 114.30 510,025 +2.38(+2.13%)
Aug 31, 2023 114.82 115.19 111.86 111.92 865,125 -2.89(-2.52%)
Aug 30, 2023 114.47 115.96 114.47 114.81 693,434 -0.15(-0.13%)
Aug 29, 2023 111.96 115.32 111.63 114.96 585,462 +2.60(+2.31%)
Aug 28, 2023 110.61 112.68 110.32 112.36 581,239 +2.13(+1.93%)
Aug 25, 2023 110.83 111.38 110.02 110.23 478,090 -0.40(-0.36%)
Aug 24, 2023 111.27 112.43 110.48 110.63 310,213 -0.86(-0.77%)
Aug 23, 2023 111.64 112.00 110.72 111.49 519,231 +0.02(+0.02%)
Aug 22, 2023 112.36 112.36 110.35 111.47 591,299 -0.48(-0.43%)
Aug 21, 2023 112.45 112.99 111.19 111.94 699,832 -0.13(-0.12%)
Aug 18, 2023 110.34 113.13 110.26 112.07 625,512 +0.54(+0.48%)
Aug 17, 2023 114.55 114.55 111.54 111.54 655,150 -2.61(-2.28%)
Aug 16, 2023 113.17 114.76 113.17 114.14 760,880 -0.02(-0.02%)
Aug 15, 2023 116.35 117.22 114.12 114.16 750,746 -2.33(-2.00%)
Aug 14, 2023 116.33 116.88 115.26 116.49 538,192 -0.15(-0.13%)
Aug 11, 2023 115.77 116.91 114.74 116.64 768,473 -0.10(-0.08%)
Aug 10, 2023 116.68 118.06 116.54 116.74 730,359 +1.87(+1.63%)
Aug 09, 2023 115.39 116.97 114.77 114.87 578,702 +0.03(+0.03%)
Aug 08, 2023 113.10 115.31 112.16 114.84 864,977 +0.18(+0.16%)
Aug 07, 2023 111.60 115.21 111.60 114.66 1,016,457 +3.06(+2.74%)
Aug 04, 2023 112.02 114.76 111.20 111.60 920,041 +0.24(+0.21%)
Aug 03, 2023 115.34 115.34 109.97 111.36 2,246,219 -10.29(-8.46%)
Aug 02, 2023 122.85 124.02 121.61 121.65 1,055,930 -2.67(-2.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.