Skip to main content

Hyatt Hotels Corp (NY: H )

148.27 -0.11 (-0.07%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 130.31 131.13 129.73 130.02 541,498 -0.21(-0.16%)
Dec 28, 2023 129.88 130.54 129.44 130.22 373,033 +0.27(+0.21%)
Dec 27, 2023 130.34 130.53 129.01 129.96 402,408 -0.74(-0.56%)
Dec 26, 2023 129.81 131.00 129.40 130.69 366,405 +0.60(+0.46%)
Dec 22, 2023 129.74 130.28 128.81 130.09 448,845 +0.46(+0.35%)
Dec 21, 2023 128.04 129.88 127.73 129.64 726,264 +2.96(+2.34%)
Dec 20, 2023 128.95 129.19 126.29 126.68 1,143,853 -3.46(-2.66%)
Dec 19, 2023 131.53 132.72 129.97 130.13 1,081,810 -0.88(-0.67%)
Dec 18, 2023 130.03 131.12 129.13 131.01 448,756 +0.77(+0.59%)
Dec 15, 2023 129.21 130.54 128.53 130.25 1,391,562 +0.27(+0.21%)
Dec 14, 2023 129.15 133.22 129.15 129.98 1,129,432 +2.63(+2.07%)
Dec 13, 2023 126.76 128.20 125.25 127.34 833,315 +0.33(+0.26%)
Dec 12, 2023 127.38 127.56 126.61 127.02 926,446 -0.34(-0.27%)
Dec 11, 2023 122.63 128.26 122.63 127.35 1,716,094 +5.08(+4.16%)
Dec 08, 2023 120.58 122.88 120.33 122.27 835,085 +1.81(+1.51%)
Dec 07, 2023 117.76 120.48 117.76 120.45 708,253 +2.69(+2.29%)
Dec 06, 2023 117.72 119.57 117.50 117.76 752,452 +1.12(+0.96%)
Dec 05, 2023 118.60 119.21 115.85 116.65 1,294,585 -3.03(-2.53%)
Dec 04, 2023 117.66 120.76 117.66 119.68 1,004,882 +1.93(+1.64%)
Dec 01, 2023 114.40 117.93 113.67 117.74 873,017 +3.33(+2.91%)
Nov 30, 2023 113.69 114.45 112.51 114.41 530,596 +0.95(+0.83%)
Nov 29, 2023 114.11 114.72 113.30 113.47 718,406 -0.38(-0.33%)
Nov 28, 2023 115.41 115.41 113.84 113.84 678,828 -1.72(-1.48%)
Nov 27, 2023 116.00 116.75 115.51 115.56 674,361 -0.87(-0.74%)
Nov 24, 2023 116.72 117.22 116.30 116.43 195,316 -0.48(-0.41%)
Nov 22, 2023 116.69 116.95 115.77 116.91 1,007,549 +1.66(+1.44%)
Nov 21, 2023 114.26 115.36 114.11 115.24 561,409 +0.53(+0.46%)
Nov 20, 2023 114.71 115.03 114.14 114.71 583,441 -0.12(-0.10%)
Nov 17, 2023 113.93 115.19 113.36 114.83 492,838 +1.68(+1.49%)
Nov 16, 2023 111.56 113.42 111.56 113.15 857,033 +1.14(+1.01%)
Nov 15, 2023 111.17 113.22 111.12 112.01 735,734 +1.76(+1.60%)
Nov 14, 2023 109.39 111.67 109.03 110.25 890,542 +3.14(+2.93%)
Nov 13, 2023 107.11 108.43 106.55 107.11 486,628 -0.41(-0.38%)
Nov 10, 2023 105.42 107.75 104.31 107.52 799,124 +2.08(+1.97%)
Nov 09, 2023 105.47 106.36 104.70 105.44 807,282 +0.64(+0.61%)
Nov 08, 2023 106.33 107.78 104.65 104.81 811,904 -1.45(-1.37%)
Nov 07, 2023 103.44 106.81 103.44 106.26 956,640 +2.84(+2.74%)
Nov 06, 2023 104.46 104.64 102.18 103.42 719,133 -0.79(-0.76%)
Nov 03, 2023 102.91 105.68 102.73 104.21 869,437 +2.52(+2.48%)
Nov 02, 2023 101.39 101.97 96.35 101.69 2,223,364 -1.86(-1.80%)
Nov 01, 2023 102.53 104.04 100.98 103.55 1,492,544 +1.55(+1.52%)
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%)
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.