Skip to main content

Hyatt Hotels Corp (NY: H )

158.28 +0.25 (+0.16%)
Streaming Delayed Price Updated: 10:16 AM EST, Dec 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2024 156.73 158.64 156.51 158.04 363,918 +1.83(+1.17%)
Dec 02, 2024 157.87 158.62 155.14 156.21 416,586 -1.73(-1.10%)
Nov 29, 2024 156.29 158.36 156.29 157.94 185,163 +1.83(+1.17%)
Nov 27, 2024 156.05 156.91 154.65 156.11 310,751 -0.34(-0.22%)
Nov 26, 2024 159.59 159.59 156.14 156.45 477,748 -3.86(-2.41%)
Nov 25, 2024 158.34 161.53 157.88 160.31 757,253 +4.08(+2.61%)
Nov 22, 2024 155.64 157.69 155.64 156.23 402,458 +0.38(+0.24%)
Nov 21, 2024 154.85 156.63 153.56 155.85 384,858 +1.17(+0.76%)
Nov 20, 2024 152.85 154.70 152.11 154.68 527,823 +1.65(+1.08%)
Nov 19, 2024 151.62 153.15 148.91 153.03 526,607 +0.46(+0.30%)
Nov 18, 2024 152.32 153.14 150.28 152.57 525,615 -0.22(-0.14%)
Nov 15, 2024 157.28 157.82 152.59 152.79 500,298 -4.82(-3.06%)
Nov 14, 2024 160.62 161.68 157.34 157.62 468,140 -1.76(-1.10%)
Nov 13, 2024 157.85 160.02 157.12 159.38 440,689 +2.05(+1.30%)
Nov 12, 2024 156.28 157.39 155.16 157.33 646,879 +0.06(+0.04%)
Nov 11, 2024 156.09 157.43 155.23 157.27 500,830 +2.25(+1.45%)
Nov 08, 2024 153.85 156.02 153.85 155.02 448,900 +1.28(+0.83%)
Nov 07, 2024 152.97 155.70 151.94 153.74 487,024 +0.78(+0.51%)
Nov 06, 2024 151.15 155.79 150.69 152.96 820,457 +10.00(+7.00%)
Nov 05, 2024 142.80 144.53 142.22 142.96 815,985 +0.03(+0.02%)
Nov 04, 2024 143.02 143.55 141.40 142.93 655,892 -1.97(-1.36%)
Nov 01, 2024 145.28 146.53 143.57 144.90 645,911 -0.41(-0.28%)
Oct 31, 2024 150.82 153.72 145.18 145.31 1,160,069 -11.65(-7.42%)
Oct 30, 2024 156.69 158.70 155.99 156.96 868,199 +0.56(+0.36%)
Oct 29, 2024 155.86 156.71 155.10 156.40 558,335 -0.03(-0.02%)
Oct 28, 2024 156.16 157.44 154.74 156.43 514,112 +2.02(+1.31%)
Oct 25, 2024 153.76 154.67 152.69 154.41 627,505 +2.03(+1.33%)
Oct 24, 2024 149.07 152.96 147.90 152.38 469,214 +4.42(+2.98%)
Oct 23, 2024 152.85 153.33 147.60 147.97 522,785 -6.16(-4.00%)
Oct 22, 2024 151.84 154.25 151.53 154.13 300,748 +2.10(+1.38%)
Oct 21, 2024 153.68 154.47 150.87 152.03 301,774 -1.75(-1.14%)
Oct 18, 2024 153.65 154.20 152.07 153.78 262,662 +1.32(+0.87%)
Oct 17, 2024 153.97 154.85 152.07 152.46 394,217 -0.91(-0.59%)
Oct 16, 2024 152.85 153.66 151.99 153.37 332,015 +1.94(+1.28%)
Oct 15, 2024 151.75 152.87 150.84 151.43 421,857 -0.74(-0.49%)
Oct 14, 2024 154.18 155.43 151.80 152.17 534,201 -2.77(-1.79%)
Oct 11, 2024 153.90 156.20 153.90 154.94 364,179 +0.86(+0.56%)
Oct 10, 2024 153.19 154.69 152.81 154.08 310,025 +0.20(+0.13%)
Oct 09, 2024 152.01 155.26 152.01 153.88 446,641 +1.59(+1.04%)
Oct 08, 2024 152.30 153.22 151.34 152.29 263,197 +0.02(+0.01%)
Oct 07, 2024 153.16 153.16 151.12 152.27 331,356 -1.27(-0.83%)
Oct 04, 2024 151.65 153.63 151.57 153.54 281,316 +3.69(+2.46%)
Oct 03, 2024 149.02 150.04 147.84 149.86 474,575 -0.61(-0.40%)
Oct 02, 2024 148.19 151.06 148.19 150.47 286,680 +1.11(+0.74%)
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.