Skip to main content

Hyatt Hotels Corp (NY: H )

154.08 +5.81 (+3.92%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 -4.15(-3.57%)
Jun 14, 2023 116.34 117.13 114.50 116.23 452,807 +0.22(+0.19%)
Jun 13, 2023 116.13 117.15 115.42 116.01 615,693 +0.37(+0.32%)
Jun 12, 2023 115.72 116.10 114.28 115.64 427,737 +0.69(+0.60%)
Jun 09, 2023 115.57 115.86 114.16 114.96 379,367 -0.42(-0.36%)
Jun 08, 2023 115.57 116.61 114.00 115.37 617,810 -0.54(-0.46%)
Jun 07, 2023 116.97 118.50 115.06 115.91 784,760 -0.76(-0.65%)
Jun 06, 2023 113.36 117.53 112.91 116.67 843,812 +2.89(+2.54%)
Jun 05, 2023 113.91 114.80 112.52 113.77 695,193 -0.66(-0.57%)
Jun 02, 2023 110.58 114.75 110.38 114.43 941,544 +5.16(+4.72%)
Jun 01, 2023 106.89 109.49 106.34 109.27 807,877 +2.40(+2.24%)
May 31, 2023 108.14 108.78 105.74 106.87 3,278,701 -1.23(-1.14%)
May 30, 2023 110.01 111.26 107.95 108.11 754,296 -1.49(-1.36%)
May 26, 2023 109.42 111.38 109.08 109.60 647,380 +0.74(+0.68%)
May 25, 2023 108.52 109.81 108.00 108.86 767,409 +0.92(+0.86%)
May 24, 2023 107.01 108.49 106.09 107.94 849,832 -0.17(-0.16%)
May 23, 2023 110.48 110.54 107.46 108.11 1,137,272 -2.27(-2.06%)
May 22, 2023 111.85 112.81 110.20 110.38 755,211 -2.40(-2.13%)
May 19, 2023 114.35 114.72 112.02 112.78 533,304 -1.60(-1.40%)
May 18, 2023 111.58 116.23 111.23 114.38 732,463 +2.48(+2.22%)
May 17, 2023 111.66 114.11 111.28 111.90 805,144 +0.49(+0.44%)
May 16, 2023 112.85 113.01 111.14 111.41 776,773 -1.72(-1.52%)
May 15, 2023 113.25 114.72 111.46 113.13 751,365 +0.38(+0.33%)
May 12, 2023 111.73 114.04 111.72 112.75 1,214,026 +1.04(+0.93%)
May 11, 2023 113.70 114.60 111.40 111.71 1,093,456 -1.98(-1.74%)
May 10, 2023 119.06 119.06 112.29 113.69 1,110,533 -4.56(-3.85%)
May 09, 2023 116.95 119.27 116.70 118.25 731,771 +1.29(+1.10%)
May 08, 2023 116.11 117.49 115.10 116.95 885,168 +1.47(+1.27%)
May 05, 2023 117.56 117.72 113.92 115.48 986,001 +0.15(+0.13%)
May 04, 2023 114.94 116.94 112.23 115.33 1,204,792 -2.04(-1.73%)
May 03, 2023 118.45 121.14 117.37 117.37 1,067,893 -0.81(-0.69%)
May 02, 2023 115.20 118.81 113.87 118.19 1,035,261 +3.50(+3.06%)
May 01, 2023 113.07 116.84 112.87 114.68 665,710 +1.18(+1.04%)
Apr 28, 2023 110.66 113.88 109.78 113.50 1,445,366 +2.92(+2.64%)
Apr 27, 2023 109.88 111.43 108.33 110.58 674,430 +0.59(+0.53%)
Apr 26, 2023 115.26 116.01 109.75 109.99 920,122 -4.81(-4.19%)
Apr 25, 2023 116.75 116.75 114.74 114.80 468,159 -2.24(-1.92%)
Apr 24, 2023 116.50 117.09 115.77 117.04 460,164 +0.47(+0.40%)
Apr 21, 2023 115.87 116.77 114.91 116.58 447,197 +0.90(+0.78%)
Apr 20, 2023 115.42 116.83 115.18 115.67 606,278 -0.34(-0.29%)
Apr 19, 2023 115.44 116.49 115.09 116.01 720,014 -0.10(-0.09%)
Apr 18, 2023 113.67 116.68 113.58 116.11 945,028 +3.30(+2.92%)
Apr 17, 2023 111.34 113.08 111.15 112.81 666,303 +1.63(+1.46%)
Apr 14, 2023 111.39 112.62 109.83 111.19 849,693 -0.27(-0.24%)
Apr 13, 2023 109.39 111.81 108.73 111.45 729,411 +2.90(+2.67%)
Apr 12, 2023 111.21 111.71 108.11 108.55 742,358 -1.86(-1.68%)
Apr 11, 2023 108.71 111.04 108.00 110.41 687,974 +2.11(+1.95%)
Apr 10, 2023 106.65 109.35 106.06 108.30 528,071 +0.94(+0.88%)
Apr 06, 2023 107.07 107.37 105.48 107.35 555,667 +0.47(+0.44%)
Apr 05, 2023 108.69 108.94 106.29 106.89 683,237 -2.37(-2.17%)
Apr 04, 2023 109.81 109.81 107.54 109.26 521,741 -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.