Skip to main content

Hyatt Hotels Corp (NY: H )

148.27 -0.11 (-0.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 108.54 109.00 107.78 108.36 862,361 +0.20(+0.18%)
Jan 30, 2023 110.16 110.99 108.01 108.17 610,336 -3.30(-2.96%)
Jan 27, 2023 110.93 111.81 110.04 111.46 649,140 +0.45(+0.40%)
Jan 26, 2023 110.10 111.68 110.10 111.02 710,756 -0.32(-0.29%)
Jan 25, 2023 109.83 112.41 109.83 111.33 945,656 +0.29(+0.26%)
Jan 24, 2023 109.62 111.49 108.65 111.05 990,569 +1.19(+1.08%)
Jan 23, 2023 108.53 109.88 107.96 109.86 908,090 +1.51(+1.39%)
Jan 20, 2023 105.15 108.49 104.60 108.34 900,134 +4.03(+3.87%)
Jan 19, 2023 102.98 104.70 102.64 104.31 742,565 +0.57(+0.55%)
Jan 18, 2023 105.76 106.38 103.13 103.75 737,733 -0.52(-0.49%)
Jan 17, 2023 103.51 104.62 103.33 104.26 565,373 +0.05(+0.05%)
Jan 13, 2023 102.34 104.27 102.18 104.21 695,388 +1.35(+1.31%)
Jan 12, 2023 102.29 103.47 100.94 102.86 926,601 +1.05(+1.03%)
Jan 11, 2023 98.53 102.25 98.50 101.81 1,387,829 +4.25(+4.36%)
Jan 10, 2023 95.90 97.59 95.06 97.56 1,045,574 +1.53(+1.59%)
Jan 09, 2023 94.93 97.16 94.91 96.03 1,137,200 +1.47(+1.55%)
Jan 06, 2023 92.35 94.66 91.92 94.56 994,140 +3.22(+3.52%)
Jan 05, 2023 90.58 91.69 89.70 91.34 697,979 +0.33(+0.36%)
Jan 04, 2023 88.99 91.48 88.99 91.02 584,643 +2.83(+3.21%)
Jan 03, 2023 90.74 91.40 88.19 88.19 770,077 -1.64(-1.82%)
Dec 30, 2022 87.98 89.83 87.52 89.82 463,423 +0.99(+1.12%)
Dec 29, 2022 87.47 89.42 87.40 88.83 562,642 +1.36(+1.56%)
Dec 28, 2022 88.87 89.72 87.46 87.47 587,525 -1.92(-2.14%)
Dec 27, 2022 90.26 91.02 89.34 89.39 539,782 -1.07(-1.19%)
Dec 23, 2022 89.04 90.47 89.04 90.46 582,693 +0.59(+0.65%)
Dec 22, 2022 90.54 91.50 88.80 89.87 806,525 -1.39(-1.52%)
Dec 21, 2022 94.07 94.39 90.93 91.26 915,638 -2.28(-2.44%)
Dec 20, 2022 93.22 94.45 92.54 93.55 771,950 -0.12(-0.13%)
Dec 19, 2022 95.36 95.36 93.17 93.67 503,679 -1.58(-1.66%)
Dec 16, 2022 95.34 96.20 94.48 95.25 1,058,846 -1.04(-1.08%)
Dec 15, 2022 97.75 98.01 95.94 96.29 1,036,164 -2.64(-2.67%)
Dec 14, 2022 99.85 100.57 97.14 98.93 1,183,759 -1.39(-1.39%)
Dec 13, 2022 102.67 102.78 99.15 100.32 836,886 +0.88(+0.89%)
Dec 12, 2022 97.62 99.79 96.70 99.44 740,721 +1.46(+1.49%)
Dec 09, 2022 96.19 98.48 95.99 97.98 668,593 +1.49(+1.54%)
Dec 08, 2022 96.13 97.91 95.77 96.49 559,592 +1.66(+1.75%)
Dec 07, 2022 95.22 95.93 94.35 94.83 510,374 -0.95(-1.00%)
Dec 06, 2022 97.11 97.84 94.41 95.78 902,128 -1.46(-1.50%)
Dec 05, 2022 98.32 99.29 97.18 97.24 680,786 -1.70(-1.72%)
Dec 02, 2022 98.82 99.88 97.92 98.94 406,971 -1.29(-1.29%)
Dec 01, 2022 99.54 101.49 99.54 100.23 1,189,446 +0.61(+0.61%)
Nov 30, 2022 97.94 99.85 97.11 99.63 1,188,541 +2.24(+2.30%)
Nov 29, 2022 93.90 97.40 93.59 97.38 707,420 +3.71(+3.97%)
Nov 28, 2022 94.66 95.33 93.43 93.67 515,408 -1.87(-1.95%)
Nov 25, 2022 95.60 96.79 95.03 95.53 380,252 -0.08(-0.08%)
Nov 23, 2022 96.37 96.75 95.35 95.61 498,718 -0.76(-0.79%)
Nov 22, 2022 94.73 96.43 94.34 96.38 273,547 +1.88(+1.99%)
Nov 21, 2022 94.83 96.04 94.35 94.50 474,999 -0.64(-0.67%)
Nov 18, 2022 95.04 95.42 93.63 95.14 562,735 +1.47(+1.57%)
Nov 17, 2022 91.85 93.75 90.83 93.67 500,773 +0.19(+0.20%)
Nov 16, 2022 90.68 93.54 90.68 93.48 657,719 +1.68(+1.83%)
Nov 15, 2022 92.98 94.14 90.91 91.80 953,934 +0.71(+0.77%)
Nov 14, 2022 94.79 95.19 90.97 91.10 1,074,175 -4.35(-4.56%)
Nov 11, 2022 94.51 97.26 94.30 95.44 934,165 +1.93(+2.06%)
Nov 10, 2022 92.36 94.15 92.36 93.52 725,454 +4.30(+4.82%)
Nov 09, 2022 89.87 91.35 88.70 89.22 603,281 -1.29(-1.43%)
Nov 08, 2022 89.83 91.53 88.93 90.51 678,788 +1.04(+1.17%)
Nov 07, 2022 91.33 91.67 86.98 89.47 835,460 -1.89(-2.07%)
Nov 04, 2022 91.61 93.63 89.60 91.35 838,408 +1.77(+1.97%)
Nov 03, 2022 96.36 97.54 87.95 89.59 1,426,172 -1.75(-1.91%)
Nov 02, 2022 92.39 90.90 91.33 1,071,026 -1.93(-2.07%)
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.