Skip to main content

Hyatt Hotels Corp (NY: H )

115.61 -0.42 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, Jun 9, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 09, 2023 116.23 116.52 114.81 115.61 377,223 -0.42(-0.36%)
Jun 08, 2023 116.23 117.27 114.64 116.03 614,318 -0.54(-0.46%)
Jun 07, 2023 117.63 119.17 115.71 116.57 780,324 -0.76(-0.65%)
Jun 06, 2023 114.00 118.20 113.56 117.33 839,042 +2.91(+2.54%)
Jun 05, 2023 114.56 115.45 113.16 114.42 691,263 -0.66(-0.57%)
Jun 02, 2023 111.21 115.40 111.01 115.08 936,221 +5.19(+4.72%)
Jun 01, 2023 107.50 110.11 106.95 109.89 803,310 +2.41(+2.24%)
May 31, 2023 108.75 109.39 106.34 107.48 3,260,165 -1.24(-1.14%)
May 30, 2023 110.64 111.89 108.56 108.72 750,032 -1.50(-1.36%)
May 26, 2023 110.04 112.01 109.69 110.22 643,721 +0.74(+0.68%)
May 25, 2023 109.14 110.44 108.61 109.48 763,071 +0.93(+0.86%)
May 24, 2023 107.62 109.11 106.69 108.55 845,028 -0.17(-0.16%)
May 23, 2023 111.11 111.17 108.07 108.72 1,130,843 -2.29(-2.06%)
May 22, 2023 112.49 113.45 110.83 111.01 750,941 -2.42(-2.13%)
May 19, 2023 115.00 115.37 112.66 113.42 530,289 -1.61(-1.40%)
May 18, 2023 112.22 116.89 111.87 115.03 728,322 +2.50(+2.22%)
May 17, 2023 112.30 114.76 111.92 112.54 800,592 +0.49(+0.44%)
May 16, 2023 113.49 113.65 111.78 112.05 772,381 -1.73(-1.52%)
May 15, 2023 113.89 115.37 112.10 113.77 747,117 +0.38(+0.33%)
May 12, 2023 112.37 114.69 112.36 113.39 1,207,162 +1.05(+0.93%)
May 11, 2023 114.34 115.25 112.04 112.35 1,087,274 -1.99(-1.74%)
May 10, 2023 119.74 119.74 112.92 114.33 1,104,254 -4.58(-3.85%)
May 09, 2023 117.62 119.95 117.36 118.92 727,634 +1.30(+1.10%)
May 08, 2023 116.77 118.16 115.75 117.62 880,164 +1.48(+1.27%)
May 05, 2023 118.23 118.39 114.57 116.14 980,427 +0.15(+0.13%)
May 04, 2023 115.59 117.61 112.86 115.99 1,197,981 -2.05(-1.73%)
May 03, 2023 119.13 121.83 118.04 118.04 1,061,855 -0.82(-0.69%)
May 02, 2023 115.85 119.49 114.52 118.86 1,029,408 +3.53(+3.06%)
May 01, 2023 113.71 117.51 113.51 115.33 661,946 +1.19(+1.04%)
Apr 28, 2023 111.29 114.52 110.41 114.14 1,437,195 +2.94(+2.64%)
Apr 27, 2023 110.51 112.06 108.94 111.21 670,617 +0.59(+0.53%)
Apr 26, 2023 115.91 116.67 110.37 110.62 914,920 -4.83(-4.19%)
Apr 25, 2023 117.42 117.42 115.39 115.45 465,512 -2.26(-1.92%)
Apr 24, 2023 117.16 117.76 116.43 117.71 457,563 +0.47(+0.40%)
Apr 21, 2023 116.53 117.43 115.56 117.24 444,669 +0.91(+0.78%)
Apr 20, 2023 116.08 117.49 115.83 116.33 602,850 -0.34(-0.29%)
Apr 19, 2023 116.09 117.15 115.74 116.67 715,943 -0.10(-0.09%)
Apr 18, 2023 114.31 117.34 114.22 116.77 939,685 +3.31(+2.92%)
Apr 17, 2023 111.98 113.72 111.78 113.45 662,536 +1.64(+1.46%)
Apr 14, 2023 112.03 113.27 110.46 111.82 844,890 -0.27(-0.24%)
Apr 13, 2023 110.01 112.44 109.35 112.09 725,287 +2.92(+2.67%)
Apr 12, 2023 111.85 112.35 108.72 109.17 738,162 -1.87(-1.68%)
Apr 11, 2023 109.33 111.67 108.62 111.04 684,085 +2.13(+1.95%)
Apr 10, 2023 107.25 109.97 106.66 108.91 525,086 +0.95(+0.88%)
Apr 06, 2023 107.68 107.98 106.08 107.96 552,526 +0.47(+0.44%)
Apr 05, 2023 109.31 109.56 106.89 107.49 679,374 -2.39(-2.17%)
Apr 04, 2023 110.44 110.44 108.15 109.88 518,791 -0.09(-0.08%)
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.