Skip to main content

Hyatt Hotels Corp (NY: H )

150.62 +0.65 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 88.07 89.93 87.61 89.92 462,951 +0.99(+1.12%)
Dec 29, 2022 87.56 89.51 87.49 88.92 562,068 +1.36(+1.56%)
Dec 28, 2022 88.96 89.82 87.55 87.56 586,926 -1.92(-2.14%)
Dec 27, 2022 90.35 91.11 89.43 89.48 539,231 -1.07(-1.19%)
Dec 23, 2022 89.13 90.56 89.13 90.55 582,098 +0.59(+0.65%)
Dec 22, 2022 90.63 91.60 88.89 89.97 805,702 -1.39(-1.52%)
Dec 21, 2022 94.17 94.49 91.02 91.36 914,704 -2.29(-2.44%)
Dec 20, 2022 93.32 94.55 92.63 93.64 771,163 -0.12(-0.13%)
Dec 19, 2022 95.45 95.45 93.27 93.76 503,165 -1.58(-1.66%)
Dec 16, 2022 95.43 96.30 94.58 95.34 1,057,766 -1.04(-1.08%)
Dec 15, 2022 97.85 98.11 96.03 96.39 1,035,107 -2.64(-2.67%)
Dec 14, 2022 99.96 100.67 97.24 99.03 1,182,552 -1.39(-1.39%)
Dec 13, 2022 102.78 102.89 99.25 100.42 836,032 +0.88(+0.89%)
Dec 12, 2022 97.72 99.90 96.79 99.54 739,966 +1.46(+1.49%)
Dec 09, 2022 96.29 98.58 96.09 98.08 667,911 +1.49(+1.54%)
Dec 08, 2022 96.23 98.01 95.87 96.59 559,021 +1.66(+1.75%)
Dec 07, 2022 95.31 96.03 94.45 94.93 509,854 -0.95(-1.00%)
Dec 06, 2022 97.21 97.94 94.51 95.88 901,208 -1.46(-1.50%)
Dec 05, 2022 98.43 99.39 97.28 97.34 680,091 -1.70(-1.72%)
Dec 02, 2022 98.92 99.99 98.02 99.04 406,556 -1.29(-1.29%)
Dec 01, 2022 99.64 101.60 99.64 100.33 1,188,233 +0.61(+0.61%)
Nov 30, 2022 98.04 99.96 97.21 99.73 1,187,329 +2.25(+2.30%)
Nov 29, 2022 93.99 97.50 93.68 97.48 706,698 +3.72(+3.97%)
Nov 28, 2022 94.76 95.42 93.52 93.76 514,882 -1.87(-1.95%)
Nov 25, 2022 95.70 96.88 95.12 95.63 379,864 -0.08(-0.08%)
Nov 23, 2022 96.47 96.85 95.44 95.71 498,209 -0.77(-0.79%)
Nov 22, 2022 94.83 96.53 94.44 96.48 273,268 +1.88(+1.99%)
Nov 21, 2022 94.93 96.14 94.45 94.60 474,515 -0.64(-0.67%)
Nov 18, 2022 95.13 95.51 93.73 95.23 562,161 +1.47(+1.57%)
Nov 17, 2022 91.94 93.84 90.92 93.76 500,262 +0.19(+0.20%)
Nov 16, 2022 90.77 93.63 90.77 93.57 657,048 +1.68(+1.83%)
Nov 15, 2022 93.08 94.24 91.00 91.89 952,961 +0.71(+0.77%)
Nov 14, 2022 94.89 95.28 91.06 91.19 1,073,079 -4.35(-4.56%)
Nov 11, 2022 94.61 97.36 94.39 95.54 933,212 +1.93(+2.06%)
Nov 10, 2022 92.45 94.25 92.45 93.61 724,714 +4.30(+4.82%)
Nov 09, 2022 89.97 91.45 88.79 89.31 602,666 -1.29(-1.43%)
Nov 08, 2022 89.93 91.63 89.02 90.60 678,095 +1.04(+1.17%)
Nov 07, 2022 91.43 91.76 87.07 89.56 834,608 -1.89(-2.07%)
Nov 04, 2022 91.71 93.72 89.69 91.45 837,553 +1.77(+1.97%)
Nov 03, 2022 96.46 97.64 88.04 89.68 1,424,717 -1.75(-1.91%)
Nov 02, 2022 92.48 90.99 91.43 1,069,934 -1.93(-2.07%)
Nov 01, 2022 95.22 95.30 92.90 93.36 977,098 -0.30(-0.32%)
Oct 31, 2022 92.12 94.31 91.90 93.65 1,342,414 +1.46(+1.59%)
Oct 28, 2022 90.52 92.56 89.57 92.19 507,498 +1.73(+1.91%)
Oct 27, 2022 90.06 91.77 89.95 90.46 697,461 +1.52(+1.71%)
Oct 26, 2022 89.90 92.04 88.43 88.94 868,426 -0.27(-0.30%)
Oct 25, 2022 87.16 89.39 86.66 89.21 933,790 +1.68(+1.92%)
Oct 24, 2022 86.49 88.72 86.49 87.53 688,273 -0.54(-0.61%)
Oct 21, 2022 84.23 88.29 84.13 88.07 472,948 +3.52(+4.16%)
Oct 20, 2022 86.37 87.54 84.25 84.55 426,603 -1.54(-1.79%)
Oct 19, 2022 85.99 87.68 85.34 86.09 626,002 -0.32(-0.37%)
Oct 18, 2022 87.26 88.45 85.55 86.41 637,955 +1.24(+1.46%)
Oct 17, 2022 83.52 85.23 83.35 85.16 611,686 +2.48(+2.99%)
Oct 14, 2022 83.87 85.00 82.34 82.69 796,322 +0.28(+0.34%)
Oct 13, 2022 79.78 82.91 79.40 82.41 625,912 +0.69(+0.84%)
Oct 12, 2022 80.01 82.35 79.52 81.72 480,870 +1.56(+1.95%)
Oct 11, 2022 81.30 81.68 79.05 80.16 604,271 -1.28(-1.57%)
Oct 10, 2022 82.34 82.91 80.73 81.45 618,969 -0.84(-1.03%)
Oct 07, 2022 81.92 82.48 81.06 82.29 497,714 -0.84(-1.02%)
Oct 06, 2022 84.77 85.90 83.11 83.14 439,940 -2.11(-2.47%)
Oct 05, 2022 84.10 85.72 83.63 85.24 468,860 -0.32(-0.37%)
Oct 04, 2022 84.13 86.42 84.13 85.56 714,882 +3.64(+4.44%)
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.