Skip to main content

Hyatt Hotels Corp (NY: H )

153.59 +5.32 (+3.59%)
Streaming Delayed Price Updated: 12:59 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 49.78 50.34 48.91 49.94 780,030 -0.22(-0.44%)
Jun 29, 2020 47.44 50.54 46.48 50.16 1,033,244 +3.19(+6.79%)
Jun 26, 2020 48.32 48.81 46.57 46.97 1,334,661 -1.86(-3.80%)
Jun 25, 2020 48.76 49.15 47.53 48.83 979,917 -0.74(-1.50%)
Jun 24, 2020 51.83 51.83 49.24 49.57 1,362,448 -3.18(-6.02%)
Jun 23, 2020 53.46 53.62 51.74 52.75 747,697 -0.20(-0.38%)
Jun 22, 2020 52.17 53.17 50.99 52.95 697,093 +0.28(+0.53%)
Jun 19, 2020 56.03 56.10 52.29 52.67 965,673 -2.52(-4.57%)
Jun 18, 2020 53.63 56.35 53.29 55.19 594,408 +0.70(+1.28%)
Jun 17, 2020 55.81 56.32 54.41 54.50 816,543 -1.74(-3.09%)
Jun 16, 2020 58.10 58.45 54.73 56.23 937,265 +1.17(+2.13%)
Jun 15, 2020 52.65 55.99 52.25 55.06 807,074 -0.47(-0.84%)
Jun 12, 2020 57.46 57.59 54.23 55.53 916,327 +1.67(+3.10%)
Jun 11, 2020 54.13 56.77 53.62 53.86 1,243,389 -5.54(-9.33%)
Jun 10, 2020 61.89 62.07 58.23 59.40 1,187,122 -3.13(-5.00%)
Jun 09, 2020 64.97 64.97 61.76 62.53 1,748,570 -4.50(-6.71%)
Jun 08, 2020 67.61 67.66 64.88 67.03 2,444,548 +3.98(+6.32%)
Jun 05, 2020 65.87 67.69 62.74 63.04 3,446,876 +2.24(+3.69%)
Jun 04, 2020 59.75 61.16 57.85 60.80 1,295,017 +1.32(+2.22%)
Jun 03, 2020 57.88 60.75 57.72 59.48 1,291,046 +2.49(+4.37%)
Jun 02, 2020 56.76 57.34 55.49 56.99 1,306,172 +1.19(+2.14%)
Jun 01, 2020 54.70 56.41 54.23 55.80 1,376,860 +1.09(+2.00%)
May 29, 2020 54.19 55.33 53.58 54.70 861,039 -0.42(-0.76%)
May 28, 2020 56.76 56.84 54.78 55.12 1,046,527 -1.39(-2.46%)
May 27, 2020 58.59 58.70 54.23 56.51 1,420,548 +0.37(+0.65%)
May 26, 2020 57.41 58.38 55.72 56.14 1,192,153 +3.77(+7.21%)
May 22, 2020 53.29 53.42 51.67 52.37 639,686 -0.70(-1.31%)
May 21, 2020 53.86 54.18 52.24 53.07 702,177 -0.49(-0.91%)
May 20, 2020 54.83 55.83 53.42 53.55 1,429,382 +0.12(+0.22%)
May 19, 2020 53.13 55.25 51.24 53.43 1,208,922 +0.17(+0.32%)
May 18, 2020 49.65 54.34 49.61 53.26 1,631,784 +6.51(+13.93%)
May 15, 2020 45.87 47.72 45.23 46.75 730,121 +0.39(+0.84%)
May 14, 2020 43.13 46.87 41.58 46.36 1,107,030 +2.32(+5.28%)
May 13, 2020 46.61 47.40 43.70 44.04 1,943,916 -2.65(-5.68%)
May 12, 2020 49.90 50.31 46.65 46.69 1,166,201 -2.94(-5.92%)
May 11, 2020 51.66 51.73 49.61 49.63 1,274,519 -3.09(-5.86%)
May 08, 2020 50.61 52.86 50.54 52.72 1,136,471 +2.67(+5.34%)
May 07, 2020 50.64 53.09 48.80 50.05 1,980,227 +0.20(+0.40%)
May 06, 2020 51.54 51.67 49.67 49.85 984,155 -0.95(-1.88%)
May 05, 2020 52.13 53.37 50.41 50.80 1,028,045 -0.67(-1.29%)
May 04, 2020 49.63 52.09 48.58 51.47 1,201,891 +0.30(+0.58%)
May 01, 2020 53.68 54.13 50.99 51.17 1,283,905 -4.70(-8.41%)
Apr 30, 2020 57.08 57.53 54.92 55.87 1,058,718 -2.46(-4.22%)
Apr 29, 2020 57.55 59.61 56.92 58.33 1,614,594 +3.00(+5.42%)
Apr 28, 2020 57.49 58.22 53.67 55.33 1,212,206 -0.01(-0.02%)
Apr 27, 2020 53.32 56.14 52.89 55.34 1,954,487 +3.08(+5.89%)
Apr 24, 2020 53.58 54.20 51.84 52.26 1,464,975 -0.66(-1.24%)
Apr 23, 2020 53.43 54.19 52.35 52.92 1,151,275 -0.72(-1.35%)
Apr 22, 2020 56.30 56.30 52.76 53.64 1,366,012 -1.32(-2.40%)
Apr 21, 2020 52.26 55.21 52.18 54.96 1,747,516 +0.63(+1.15%)
Apr 20, 2020 54.82 56.23 54.11 54.34 1,171,880 -2.32(-4.10%)
Apr 17, 2020 56.07 56.91 54.88 56.66 1,535,469 +3.09(+5.76%)
Apr 16, 2020 53.14 54.01 51.30 53.57 1,414,689 -0.15(-0.28%)
Apr 15, 2020 52.00 55.48 51.37 53.72 1,773,161 -0.61(-1.12%)
Apr 14, 2020 52.94 54.70 51.90 54.33 1,305,068 +2.93(+5.70%)
Apr 13, 2020 52.65 52.70 49.67 51.40 1,385,295 -1.39(-2.63%)
Apr 09, 2020 54.07 56.27 51.73 52.79 1,754,304 +1.75(+3.42%)
Apr 08, 2020 49.43 51.63 48.68 51.04 2,372,113 +2.55(+5.26%)
Apr 07, 2020 50.74 53.81 47.18 48.49 3,554,073 +2.36(+5.12%)
Apr 06, 2020 43.17 46.47 42.60 46.12 2,658,656 +6.48(+16.36%)
Apr 03, 2020 40.45 40.60 35.87 39.64 3,012,530 -0.23(-0.57%)
Apr 02, 2020 42.10 45.63 39.72 39.87 2,299,105 -3.47(-8.00%)
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.