Skip to main content

Hyatt Hotels Corp (NY: H )

148.27 -0.11 (-0.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 112.39 114.23 112.39 113.93 459,796 +2.26(+2.02%)
Jun 29, 2023 109.73 112.04 109.73 111.67 388,595 +1.84(+1.67%)
Jun 28, 2023 109.53 111.39 109.19 109.84 461,103 +0.19(+0.17%)
Jun 27, 2023 107.69 109.70 107.25 109.65 494,269 +2.39(+2.23%)
Jun 26, 2023 106.44 108.68 106.44 107.26 450,519 +0.33(+0.31%)
Jun 23, 2023 108.19 108.31 106.00 106.93 944,495 -2.88(-2.63%)
Jun 22, 2023 111.43 111.89 109.48 109.82 609,239 -1.71(-1.53%)
Jun 21, 2023 108.83 111.87 108.19 111.53 536,845 +2.72(+2.50%)
Jun 20, 2023 111.30 111.55 108.58 108.80 940,847 -3.73(-3.31%)
Jun 16, 2023 112.56 113.50 111.69 112.53 698,157 +0.45(+0.40%)
Jun 15, 2023 115.94 116.33 110.51 112.08 755,570 -4.88(-4.17%)
May 08, 2023 116.12 117.50 115.11 116.97 885,084 +1.47(+1.27%)
May 05, 2023 117.57 117.73 113.94 115.50 985,908 +0.15(+0.13%)
May 04, 2023 114.95 116.95 112.24 115.35 1,204,678 -2.04(-1.73%)
May 03, 2023 118.47 121.16 117.38 117.38 1,067,792 -0.81(-0.69%)
May 02, 2023 115.21 118.82 113.88 118.20 1,035,163 +3.50(+3.06%)
May 01, 2023 113.08 116.86 112.88 114.69 665,647 +1.18(+1.04%)
Apr 28, 2023 110.67 113.89 109.80 113.51 1,445,229 +2.92(+2.64%)
Apr 27, 2023 109.89 111.44 108.33 110.59 674,366 +0.59(+0.53%)
Apr 26, 2023 115.27 116.03 109.75 110.00 920,035 -4.81(-4.19%)
Apr 25, 2023 116.77 116.77 114.75 114.81 468,115 -2.24(-1.92%)
Apr 24, 2023 116.51 117.10 115.78 117.05 460,121 +0.47(+0.40%)
Apr 21, 2023 115.88 116.78 114.92 116.59 447,155 +0.90(+0.78%)
Apr 20, 2023 115.44 116.84 115.19 115.68 606,221 -0.34(-0.29%)
Apr 19, 2023 115.45 116.50 115.10 116.02 719,946 -0.10(-0.09%)
Apr 18, 2023 113.68 116.69 113.59 116.12 944,938 +3.30(+2.92%)
Apr 17, 2023 111.35 113.09 111.16 112.82 666,240 +1.63(+1.46%)
Apr 14, 2023 111.40 112.64 109.84 111.19 849,613 -0.27(-0.24%)
Apr 13, 2023 109.40 111.82 108.74 111.46 729,342 +2.90(+2.67%)
Apr 12, 2023 111.22 111.72 108.12 108.56 742,288 -1.86(-1.68%)
Apr 11, 2023 108.72 111.05 108.01 110.42 687,909 +2.12(+1.95%)
Apr 10, 2023 106.66 109.36 106.07 108.31 528,021 +0.94(+0.88%)
Apr 06, 2023 107.08 107.38 105.50 107.36 555,614 +0.47(+0.44%)
Apr 05, 2023 108.70 108.96 106.30 106.89 683,172 -2.37(-2.17%)
Apr 04, 2023 109.83 109.83 107.55 109.27 521,692 -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.