Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hyatt Hotels Corp (NY: H )

147.93 -0.14 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2024 147.62 148.70 147.05 147.78 403,123 -0.14(-0.09%)
May 24, 2024 147.45 148.78 147.20 147.92 421,683 +1.25(+0.85%)
May 23, 2024 150.32 150.38 146.59 146.67 376,531 -3.19(-2.13%)
May 22, 2024 149.55 151.85 149.11 149.86 412,314 -0.29(-0.19%)
May 21, 2024 150.27 150.30 148.39 150.15 280,616 -0.37(-0.25%)
May 20, 2024 148.55 151.20 148.55 150.52 407,562 +1.62(+1.09%)
May 17, 2024 149.17 149.53 148.41 148.90 382,622 -0.12(-0.08%)
May 16, 2024 149.37 149.70 148.42 149.02 481,849 -0.04(-0.03%)
May 15, 2024 151.70 151.70 148.47 149.06 713,209 -1.26(-0.84%)
May 14, 2024 149.85 150.59 149.15 150.32 389,567 +1.24(+0.83%)
May 13, 2024 152.99 153.35 148.94 149.08 486,405 -2.97(-1.95%)
May 10, 2024 152.72 153.20 149.88 152.05 595,003 -0.07(-0.05%)
May 09, 2024 141.86 152.34 139.54 152.12 1,477,508 +4.45(+3.01%)
May 08, 2024 149.08 149.53 147.27 147.67 950,074 -2.58(-1.72%)
May 07, 2024 150.86 151.80 150.23 150.25 540,973 -0.96(-0.63%)
May 06, 2024 151.49 152.13 150.12 151.21 455,021 +0.86(+0.57%)
May 03, 2024 152.99 153.83 150.27 150.35 384,134 -1.18(-0.78%)
May 02, 2024 150.20 151.55 149.00 151.53 474,995 +2.67(+1.79%)
May 01, 2024 148.29 151.19 147.38 148.86 464,646 +0.22(+0.15%)
Apr 30, 2024 150.84 151.07 148.50 148.64 510,787 -3.42(-2.25%)
Apr 29, 2024 151.59 153.67 151.07 152.06 449,483 +0.89(+0.59%)
Apr 26, 2024 151.21 152.43 150.97 151.17 375,845 +0.06(+0.04%)
Apr 25, 2024 150.19 152.14 149.60 151.11 360,453 -0.57(-0.38%)
Apr 24, 2024 151.95 155.85 150.77 151.68 719,693 +2.02(+1.35%)
Apr 23, 2024 146.32 150.05 146.32 149.66 656,077 +3.23(+2.20%)
Apr 22, 2024 147.68 148.48 145.75 146.43 542,167 +0.21(+0.14%)
Apr 19, 2024 147.21 149.13 145.04 146.22 494,332 -1.43(-0.97%)
Apr 18, 2024 149.36 149.67 147.38 147.65 436,763 -1.04(-0.70%)
Apr 17, 2024 149.55 150.09 147.91 148.69 680,315 -0.91(-0.61%)
Apr 16, 2024 150.60 150.92 148.72 149.60 493,007 -2.25(-1.48%)
Apr 15, 2024 154.87 155.56 150.81 151.85 514,336 -0.75(-0.49%)
Apr 12, 2024 154.89 156.03 152.38 152.59 564,817 -4.23(-2.69%)
Apr 11, 2024 154.88 157.11 154.14 156.82 374,746 +1.09(+0.70%)
Apr 10, 2024 155.46 156.83 155.01 155.73 393,973 -1.48(-0.94%)
Apr 09, 2024 157.10 157.67 154.56 157.21 606,619 +0.08(+0.05%)
Apr 08, 2024 157.13 157.97 156.47 157.13 728,153 +0.12(+0.08%)
Apr 05, 2024 155.73 157.78 154.96 157.01 327,337 +1.37(+0.88%)
Apr 04, 2024 159.17 159.47 154.87 155.64 309,996 -1.68(-1.07%)
Apr 03, 2024 154.71 157.56 154.71 157.32 382,082 +2.01(+1.29%)
Apr 02, 2024 156.55 156.89 154.72 155.31 349,643 -2.64(-1.67%)
Apr 01, 2024 159.51 159.82 157.40 157.95 399,585 -1.51(-0.95%)
Mar 28, 2024 161.20 161.34 159.28 159.46 432,125 -1.22(-0.76%)
Mar 27, 2024 160.34 160.90 159.16 160.68 384,978 +1.52(+0.95%)
Mar 26, 2024 158.84 160.35 158.03 159.16 616,833 +1.47(+0.93%)
Mar 25, 2024 159.53 159.96 157.64 157.69 756,690 -1.30(-0.82%)
Mar 22, 2024 158.31 159.74 158.07 158.99 377,034 -0.29(-0.18%)
Mar 21, 2024 159.54 159.77 157.92 159.28 374,812 +1.14(+0.72%)
Mar 20, 2024 156.57 158.52 156.57 158.14 487,974 +1.19(+0.76%)
Mar 19, 2024 155.42 157.37 155.42 156.95 394,996 +0.99(+0.63%)
Mar 18, 2024 154.64 156.94 153.67 155.96 494,581 +2.52(+1.64%)
Mar 15, 2024 153.57 155.90 152.90 153.44 937,236 -2.53(-1.62%)
Mar 14, 2024 156.93 157.09 154.32 155.97 457,956 -0.89(-0.57%)
Mar 13, 2024 156.82 158.19 156.41 156.86 790,361 +0.51(+0.33%)
Mar 12, 2024 154.42 156.79 153.79 156.35 502,607 +2.34(+1.52%)
Mar 11, 2024 153.94 155.57 152.69 154.01 704,831 -2.53(-1.61%)
Mar 08, 2024 156.82 158.48 155.86 156.54 540,598 +0.05(+0.03%)
Mar 07, 2024 157.37 158.35 155.60 156.49 756,871 -0.69(-0.44%)
Mar 06, 2024 158.41 159.65 157.17 157.18 967,398 -0.49(-0.31%)
Mar 05, 2024 156.74 158.64 156.67 157.67 750,592 +0.31(+0.20%)
Mar 04, 2024 157.03 158.16 155.91 157.36 733,507 -0.33(-0.21%)
Mar 01, 2024 154.36 158.15 153.55 157.69 918,917 +4.26(+2.77%)
Feb 29, 2024 151.81 153.67 150.26 153.43 1,331,089 +1.35(+0.89%)
Feb 28, 2024 150.62 152.63 149.89 152.09 533,875 +0.77(+0.51%)
Feb 27, 2024 151.50 151.75 149.07 151.32 1,142,737 +0.51(+0.34%)
Feb 26, 2024 150.52 151.75 149.16 150.81 1,573,689 +0.94(+0.63%)
Feb 23, 2024 137.25 150.36 136.56 149.87 2,255,438 +14.60(+10.79%)
Feb 22, 2024 134.41 136.49 134.29 135.27 854,864 +1.99(+1.49%)
Feb 21, 2024 131.28 133.56 131.02 133.28 699,657 +1.27(+0.96%)
Feb 20, 2024 132.63 133.11 131.78 132.01 747,014 -0.55(-0.41%)
Feb 16, 2024 133.36 133.71 132.01 132.56 711,363 -1.50(-1.12%)
Feb 15, 2024 130.06 134.67 128.64 134.06 1,371,978 +5.25(+4.08%)
Feb 14, 2024 126.81 129.65 125.53 128.81 1,140,737 +2.56(+2.02%)
Feb 13, 2024 128.71 128.71 125.19 126.26 894,756 -6.24(-4.71%)
Feb 12, 2024 130.77 132.53 130.51 132.49 648,468 +2.28(+1.75%)
Feb 09, 2024 130.04 130.45 128.65 130.22 654,191 -0.52(-0.40%)
Feb 08, 2024 129.82 131.33 129.31 130.74 500,983 +1.51(+1.17%)
Feb 07, 2024 129.17 130.47 127.98 129.23 606,549 +0.00(+0.00%)
Feb 06, 2024 128.71 129.38 127.52 129.23 804,834 +0.59(+0.46%)
Feb 05, 2024 129.44 129.87 127.74 128.64 618,272 -1.99(-1.52%)
Feb 02, 2024 129.67 131.47 127.89 130.63 567,170 +0.68(+0.52%)
Feb 01, 2024 128.45 130.03 126.52 129.95 797,352 +1.84(+1.43%)
Jan 31, 2024 129.86 130.83 128.09 128.11 927,401 -2.32(-1.78%)
Jan 30, 2024 130.71 132.21 130.41 130.44 565,497 -0.47(-0.36%)
Jan 29, 2024 130.03 131.06 129.25 130.91 885,345 +0.73(+0.56%)
Jan 26, 2024 130.65 131.07 129.65 130.18 820,933 -0.70(-0.53%)
Jan 25, 2024 132.64 133.16 130.70 130.88 799,002 +0.38(+0.29%)
Jan 24, 2024 132.14 132.14 130.20 130.50 479,560 -0.42(-0.32%)
Jan 23, 2024 131.81 132.58 130.76 130.92 701,640 +0.06(+0.05%)
Jan 22, 2024 130.98 132.35 130.84 130.86 722,125 +0.54(+0.41%)
Jan 19, 2024 129.59 130.83 128.54 130.32 584,795 +1.01(+0.78%)
Jan 18, 2024 128.22 129.41 127.13 129.31 592,077 +1.84(+1.44%)
Jan 17, 2024 124.97 127.91 124.97 127.47 664,179 +0.79(+0.62%)
Jan 16, 2024 125.30 126.77 124.15 126.69 828,496 -0.96(-0.75%)
Jan 12, 2024 129.29 129.29 126.64 127.64 539,936 -0.94(-0.73%)
Jan 11, 2024 128.94 130.04 128.23 128.58 427,301 -0.35(-0.27%)
Jan 10, 2024 128.42 130.29 128.40 128.93 547,885 +0.62(+0.48%)
Jan 09, 2024 127.62 128.69 127.44 128.31 685,671 -1.30(-1.00%)
Jan 08, 2024 128.11 129.64 127.52 129.61 574,046 +1.50(+1.17%)
Jan 05, 2024 126.00 129.22 125.88 128.11 561,725 +1.84(+1.45%)
Jan 04, 2024 127.44 128.52 126.20 126.28 745,222 -1.03(-0.81%)
Jan 03, 2024 128.45 129.67 126.20 127.30 753,826 -2.41(-1.86%)
Jan 02, 2024 129.72 131.08 128.40 129.72 656,890 -0.43(-0.33%)
Dec 29, 2023 130.44 131.27 129.86 130.15 540,945 -0.21(-0.16%)
Dec 28, 2023 130.01 130.68 129.57 130.36 372,653 +0.27(+0.21%)
Dec 27, 2023 130.48 130.67 129.15 130.09 401,998 -0.74(-0.56%)
Dec 26, 2023 129.94 131.14 129.53 130.83 366,032 +0.60(+0.46%)
Dec 22, 2023 129.87 130.41 128.94 130.23 448,387 +0.46(+0.35%)
Dec 21, 2023 128.17 130.01 127.86 129.77 725,524 +2.96(+2.34%)
Dec 20, 2023 129.08 129.32 126.42 126.81 1,142,686 -3.46(-2.66%)
Dec 19, 2023 131.66 132.85 130.10 130.27 1,080,707 -0.88(-0.67%)
Dec 18, 2023 130.16 131.26 129.26 131.15 448,299 +0.77(+0.59%)
Dec 15, 2023 129.34 130.68 128.67 130.38 1,390,143 +0.27(+0.21%)
Dec 14, 2023 129.28 133.35 129.28 130.11 1,128,280 +2.64(+2.07%)
Dec 13, 2023 126.89 128.33 125.37 127.47 832,465 +0.33(+0.26%)
Dec 12, 2023 127.51 127.69 126.73 127.14 925,501 -0.34(-0.27%)
Dec 11, 2023 122.75 128.39 122.75 127.48 1,714,344 +5.09(+4.16%)
Dec 08, 2023 120.71 123.01 120.45 122.39 834,234 +1.82(+1.51%)
Dec 07, 2023 117.88 120.61 117.88 120.58 707,531 +2.70(+2.29%)
Dec 06, 2023 117.84 119.69 117.62 117.88 751,684 +1.12(+0.96%)
Dec 05, 2023 118.72 119.33 115.97 116.77 1,293,264 -3.03(-2.53%)
Dec 04, 2023 117.78 120.89 117.78 119.80 1,003,857 +1.94(+1.64%)
Dec 01, 2023 114.52 118.05 113.79 117.86 872,127 +3.33(+2.91%)
Nov 30, 2023 113.81 114.57 112.62 114.53 530,055 +0.95(+0.83%)
Nov 29, 2023 114.23 114.84 113.41 113.58 717,673 -0.38(-0.33%)
Nov 28, 2023 115.53 115.53 113.96 113.96 678,136 -1.72(-1.48%)
Nov 27, 2023 116.12 116.86 115.63 115.68 673,674 -0.87(-0.74%)
Nov 24, 2023 116.83 117.34 116.42 116.55 195,117 -0.48(-0.41%)
Nov 22, 2023 116.81 117.08 115.89 117.03 1,006,521 +1.67(+1.45%)
Nov 21, 2023 114.38 115.48 114.23 115.36 560,836 +0.53(+0.46%)
Nov 20, 2023 114.83 115.14 114.25 114.83 582,846 -0.12(-0.10%)
Nov 17, 2023 114.04 115.31 113.47 114.95 492,336 +1.69(+1.49%)
Nov 16, 2023 111.67 113.53 111.67 113.26 856,159 +1.14(+1.01%)
Nov 15, 2023 111.28 113.34 111.23 112.13 734,984 +1.76(+1.60%)
Nov 14, 2023 109.50 111.79 109.14 110.36 889,634 +3.14(+2.93%)
Nov 13, 2023 107.22 108.54 106.66 107.22 486,132 -0.41(-0.38%)
Nov 10, 2023 105.53 107.86 104.42 107.63 798,309 +2.08(+1.97%)
Nov 09, 2023 105.58 106.47 104.81 105.55 806,459 +0.64(+0.61%)
Nov 08, 2023 106.44 107.89 104.75 104.91 811,076 -1.45(-1.37%)
Nov 07, 2023 103.55 106.92 103.55 106.37 955,664 +2.84(+2.74%)
Nov 06, 2023 104.56 104.74 102.28 103.53 718,400 -0.79(-0.75%)
Nov 03, 2023 103.02 105.79 102.83 104.31 868,550 +2.52(+2.48%)
Nov 02, 2023 101.49 102.07 96.45 101.79 2,221,096 -1.86(-1.80%)
Nov 01, 2023 102.64 104.14 101.08 103.66 1,491,021 +1.56(+1.52%)
Oct 31, 2023 100.89 102.16 99.88 102.10 1,122,088 +0.97(+0.96%)
Oct 30, 2023 100.42 101.65 100.03 101.14 849,370 +2.18(+2.21%)
Oct 27, 2023 100.72 101.33 98.44 98.95 551,308 -1.24(-1.23%)
Oct 26, 2023 101.69 102.31 100.05 100.19 472,199 -0.84(-0.83%)
Oct 25, 2023 100.76 102.69 100.43 101.03 718,936 -0.84(-0.82%)
Oct 24, 2023 102.60 103.02 101.17 101.86 875,893 +0.25(+0.25%)
Oct 23, 2023 100.82 103.32 99.41 101.61 1,107,068 +1.52(+1.51%)
Oct 20, 2023 102.90 102.97 99.91 100.10 891,480 -3.44(-3.32%)
Oct 19, 2023 105.36 106.14 103.13 103.54 892,788 -1.56(-1.49%)
Oct 18, 2023 105.96 106.77 104.73 105.10 798,702 -1.88(-1.76%)
Oct 17, 2023 106.51 109.17 105.15 106.98 892,241 +0.42(+0.39%)
Oct 16, 2023 106.12 107.25 105.48 106.57 696,521 +1.81(+1.73%)
Oct 13, 2023 106.77 108.22 104.06 104.75 931,955 -2.54(-2.37%)
Oct 12, 2023 108.07 108.34 106.75 107.29 1,325,744 -0.64(-0.59%)
Oct 11, 2023 110.33 111.49 107.58 107.93 9,352,402 -2.41(-2.19%)
Oct 10, 2023 111.57 112.60 109.45 110.34 3,612,842 +6.23(+5.98%)
Oct 09, 2023 102.04 104.42 99.84 104.11 747,748 +0.04(+0.04%)
Oct 06, 2023 103.56 105.78 103.13 104.08 645,741 +0.08(+0.08%)
Oct 05, 2023 103.71 104.59 102.83 104.00 615,891 +0.18(+0.17%)
Oct 04, 2023 102.27 104.09 101.55 103.82 499,118 +2.10(+2.07%)
Oct 03, 2023 102.98 103.31 100.94 101.71 556,465 -2.38(-2.29%)
Oct 02, 2023 105.55 106.47 102.99 104.09 743,001 -1.63(-1.55%)
Sep 29, 2023 108.50 108.63 105.09 105.73 809,319 -2.03(-1.89%)
Sep 28, 2023 103.31 108.39 103.31 107.76 1,021,002 +4.61(+4.46%)
Sep 27, 2023 102.65 104.45 102.42 103.16 469,283 +1.06(+1.04%)
Sep 26, 2023 102.44 103.49 101.84 102.10 613,116 -0.87(-0.84%)
Sep 25, 2023 102.94 103.67 102.79 102.97 510,020 +0.39(+0.38%)
Sep 22, 2023 102.83 104.19 102.39 102.58 395,786 -0.16(-0.15%)
Sep 21, 2023 104.31 104.60 102.70 102.74 457,817 -2.77(-2.63%)
Sep 20, 2023 105.89 106.50 105.42 105.51 619,796 +0.30(+0.28%)
Sep 19, 2023 106.01 106.73 104.73 105.21 510,499 -1.06(-0.99%)
Sep 18, 2023 106.86 107.85 106.01 106.27 445,994 -0.88(-0.82%)
Sep 15, 2023 106.81 108.02 106.49 107.14 872,250 +0.13(+0.12%)
Sep 14, 2023 104.99 107.22 104.52 107.02 684,323 +2.79(+2.68%)
Sep 13, 2023 107.51 107.81 104.00 104.22 1,055,906 -3.87(-3.58%)
Sep 12, 2023 108.99 109.40 107.48 108.09 869,725 -1.19(-1.09%)
Sep 11, 2023 112.32 112.90 109.08 109.28 1,056,646 -2.23(-2.00%)
Sep 08, 2023 110.58 112.30 110.23 111.51 763,939 +1.41(+1.28%)
Sep 07, 2023 110.99 111.32 109.67 110.11 637,665 -1.89(-1.69%)
Sep 06, 2023 110.54 112.71 110.53 112.00 353,239 +0.91(+0.82%)
Sep 05, 2023 113.98 114.19 110.91 111.09 662,512 -3.33(-2.91%)
Sep 01, 2023 113.00 114.58 112.87 114.42 509,504 +2.38(+2.13%)
Aug 31, 2023 114.94 115.30 111.97 112.04 864,243 -2.89(-2.52%)
Aug 30, 2023 114.59 116.08 114.59 114.93 692,727 -0.15(-0.13%)
Aug 29, 2023 112.08 115.44 111.74 115.08 584,864 +2.60(+2.31%)
Aug 28, 2023 110.72 112.80 110.43 112.48 580,647 +2.13(+1.93%)
Aug 25, 2023 110.94 111.49 110.14 110.34 477,602 -0.40(-0.36%)
Aug 24, 2023 111.38 112.55 110.59 110.74 309,897 -0.86(-0.77%)
Aug 23, 2023 111.75 112.12 110.83 111.60 518,701 +0.02(+0.02%)
Aug 22, 2023 112.48 112.48 110.46 111.58 590,696 -0.48(-0.43%)
Aug 21, 2023 112.56 113.10 111.30 112.06 699,118 -0.13(-0.11%)
Aug 18, 2023 110.45 113.24 110.38 112.19 624,874 +0.54(+0.48%)
Aug 17, 2023 114.67 114.67 111.65 111.65 654,482 -2.61(-2.28%)
Aug 16, 2023 113.28 114.88 113.28 114.26 760,104 -0.02(-0.02%)
Aug 15, 2023 116.47 117.34 114.24 114.28 749,980 -2.33(-2.00%)
Aug 14, 2023 116.45 117.00 115.38 116.61 537,643 -0.15(-0.13%)
Aug 11, 2023 115.89 117.03 114.86 116.76 767,689 -0.10(-0.08%)
Aug 10, 2023 116.80 118.18 116.66 116.86 729,614 +1.87(+1.63%)
Aug 09, 2023 115.51 117.09 114.89 114.98 578,112 +0.03(+0.03%)
Aug 08, 2023 113.21 115.43 112.27 114.95 864,095 +0.18(+0.16%)
Aug 07, 2023 111.71 115.33 111.71 114.78 1,015,420 +3.07(+2.74%)
Aug 04, 2023 112.14 114.88 111.31 111.71 919,103 +0.24(+0.21%)
Aug 03, 2023 115.46 115.46 110.09 111.47 2,243,928 -10.30(-8.46%)
Aug 02, 2023 122.98 124.14 121.73 121.77 1,054,853 -2.68(-2.15%)
Aug 01, 2023 125.17 125.76 122.88 124.45 757,611 -1.31(-1.04%)
Jul 31, 2023 125.21 127.21 125.21 125.76 786,451 +1.16(+0.93%)
Jul 28, 2023 122.69 125.04 122.69 124.60 593,992 +2.87(+2.35%)
Jul 27, 2023 120.81 123.78 120.51 121.73 542,195 +1.81(+1.51%)
Jul 26, 2023 120.69 121.89 119.21 119.92 422,828 -0.66(-0.54%)
Jul 25, 2023 118.80 120.65 118.27 120.58 503,130 +0.93(+0.77%)
Jul 24, 2023 120.26 120.61 119.00 119.65 446,874 -0.87(-0.72%)
Jul 21, 2023 121.13 122.63 120.37 120.52 520,131 +0.57(+0.47%)
Jul 20, 2023 120.16 120.62 119.41 119.95 655,272 -0.17(-0.14%)
Jul 19, 2023 119.96 120.95 119.09 120.12 484,469 -0.25(-0.21%)
Jul 18, 2023 118.41 120.55 118.04 120.37 523,173 +1.82(+1.54%)
Jul 17, 2023 115.68 119.11 115.58 118.55 391,621 +2.09(+1.80%)
Jul 14, 2023 118.07 118.07 115.33 116.46 491,034 -1.89(-1.60%)
Jul 13, 2023 118.88 119.47 118.09 118.35 414,323 +0.24(+0.20%)
Jul 12, 2023 120.17 121.34 117.98 118.11 440,373 -0.85(-0.71%)
Jul 11, 2023 119.75 122.42 118.20 118.96 673,535 -0.25(-0.21%)
Jul 10, 2023 114.78 119.29 114.78 119.20 473,906 +4.13(+3.59%)
Jul 07, 2023 113.41 116.80 113.41 115.07 656,641 +2.01(+1.78%)
Jul 06, 2023 111.03 113.13 109.88 113.06 511,993 +0.53(+0.47%)
Jul 05, 2023 113.20 113.20 111.53 112.54 598,931 -0.81(-0.71%)
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.