Skip to main content

Hyatt Hotels Corp (NY: H )

159.62 -1.22 (-0.76%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 113.92 114.69 112.74 114.65 529,517 +0.95(+0.83%)
Nov 29, 2023 114.35 114.96 113.53 113.70 716,945 -0.38(-0.33%)
Nov 28, 2023 115.64 115.64 114.08 114.08 677,448 -1.72(-1.48%)
Nov 27, 2023 116.23 116.98 115.75 115.80 672,991 -0.87(-0.74%)
Nov 24, 2023 116.95 117.46 116.53 116.66 194,919 -0.48(-0.41%)
Nov 22, 2023 116.92 117.19 116.00 117.14 1,005,501 +1.67(+1.45%)
Nov 21, 2023 114.50 115.59 114.35 115.47 560,268 +0.53(+0.46%)
Nov 20, 2023 114.95 115.26 114.37 114.95 582,255 -0.12(-0.10%)
Nov 17, 2023 114.16 115.42 113.59 115.07 491,836 +1.69(+1.49%)
Nov 16, 2023 111.78 113.65 111.78 113.38 855,291 +1.14(+1.01%)
Nov 15, 2023 111.39 113.45 111.34 112.24 734,238 +1.77(+1.60%)
Nov 14, 2023 109.61 111.90 109.25 110.48 888,732 +3.14(+2.93%)
Nov 13, 2023 107.33 108.65 106.77 107.33 485,639 -0.41(-0.38%)
Nov 10, 2023 105.64 107.97 104.53 107.74 797,499 +2.09(+1.97%)
Nov 09, 2023 105.69 106.58 104.92 105.66 805,641 +0.64(+0.61%)
Nov 08, 2023 106.55 108.00 104.86 105.02 810,254 -1.46(-1.37%)
Nov 07, 2023 103.65 107.02 103.65 106.47 954,695 +2.84(+2.74%)
Nov 06, 2023 104.67 104.85 102.39 103.63 717,671 -0.79(-0.75%)
Nov 03, 2023 103.12 105.90 102.94 104.42 867,669 +2.52(+2.48%)
Nov 02, 2023 101.60 102.17 96.55 101.90 2,218,844 -1.86(-1.80%)
Nov 01, 2023 102.74 104.25 101.19 103.76 1,489,509 +1.56(+1.52%)
Oct 31, 2023 100.99 102.27 99.98 102.20 1,120,950 +0.97(+0.96%)
Oct 30, 2023 100.52 101.76 100.13 101.24 848,508 +2.18(+2.21%)
Oct 27, 2023 100.82 101.44 98.54 99.05 550,749 -1.24(-1.23%)
Oct 26, 2023 101.80 102.42 100.15 100.29 471,720 -0.84(-0.83%)
Oct 25, 2023 100.86 102.80 100.53 101.13 718,207 -0.84(-0.82%)
Oct 24, 2023 102.70 103.12 101.27 101.97 875,005 +0.25(+0.25%)
Oct 23, 2023 100.92 103.42 99.51 101.72 1,105,946 +1.52(+1.51%)
Oct 20, 2023 103.00 103.07 100.01 100.20 890,576 -3.44(-3.32%)
Oct 19, 2023 105.47 106.25 103.23 103.64 891,883 -1.57(-1.49%)
Oct 18, 2023 106.07 106.88 104.84 105.21 797,892 -1.89(-1.76%)
Oct 17, 2023 106.61 109.28 105.26 107.09 891,337 +0.42(+0.39%)
Oct 16, 2023 106.23 107.36 105.59 106.67 695,814 +1.82(+1.73%)
Oct 13, 2023 106.87 108.33 104.17 104.86 931,010 -2.54(-2.37%)
Oct 12, 2023 108.18 108.45 106.85 107.40 1,324,400 -0.64(-0.59%)
Oct 11, 2023 110.45 111.60 107.69 108.04 9,342,919 -2.41(-2.19%)
Oct 10, 2023 111.68 112.71 109.56 110.46 3,609,179 +6.24(+5.98%)
Oct 09, 2023 102.14 104.53 99.94 104.22 746,990 +0.04(+0.04%)
Oct 06, 2023 103.66 105.89 103.23 104.18 645,086 +0.08(+0.08%)
Oct 05, 2023 103.81 104.69 102.93 104.10 615,267 +0.18(+0.17%)
Oct 04, 2023 102.38 104.20 101.66 103.92 498,612 +2.11(+2.07%)
Oct 03, 2023 103.08 103.42 101.04 101.82 555,900 -2.38(-2.29%)
Oct 02, 2023 105.66 106.58 103.09 104.20 742,248 -1.64(-1.55%)
Sep 29, 2023 108.61 108.74 105.19 105.84 808,499 -2.03(-1.89%)
Sep 28, 2023 103.41 108.50 103.41 107.87 1,019,967 +4.61(+4.46%)
Sep 27, 2023 102.75 104.56 102.52 103.26 468,808 +1.06(+1.04%)
Sep 26, 2023 102.54 103.59 101.95 102.20 612,494 -0.87(-0.84%)
Sep 25, 2023 103.04 103.77 102.89 103.07 509,503 +0.39(+0.38%)
Sep 22, 2023 102.93 104.30 102.49 102.68 395,384 -0.16(-0.16%)
Sep 21, 2023 104.42 104.71 102.80 102.84 457,352 -2.77(-2.63%)
Sep 20, 2023 106.00 106.61 105.53 105.62 619,167 +0.30(+0.28%)
Sep 19, 2023 106.12 106.84 104.84 105.32 509,981 -1.06(-0.99%)
Sep 18, 2023 106.96 107.96 106.12 106.38 445,541 -0.88(-0.82%)
Sep 15, 2023 106.91 108.13 106.59 107.25 871,366 +0.13(+0.12%)
Sep 14, 2023 105.10 107.33 104.63 107.12 683,629 +2.79(+2.68%)
Sep 13, 2023 107.62 107.92 104.11 104.33 1,054,836 -3.87(-3.58%)
Sep 12, 2023 109.10 109.51 107.59 108.20 868,843 -1.19(-1.09%)
Sep 11, 2023 112.43 113.01 109.19 109.39 1,055,574 -2.23(-2.00%)
Sep 08, 2023 110.70 112.41 110.35 111.62 763,165 +1.41(+1.28%)
Sep 07, 2023 111.11 111.43 109.78 110.22 637,018 -1.89(-1.69%)
Sep 06, 2023 110.66 112.82 110.65 112.11 352,881 +0.91(+0.82%)
Sep 05, 2023 114.10 114.31 111.03 111.20 661,840 -3.33(-2.91%)
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.