Skip to main content

Hyatt Hotels Corp (NY: H )

147.47 -1.18 (-0.79%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 70.69 71.51 70.58 71.42 373,717 +0.93(+1.33%)
Mar 28, 2019 70.44 70.79 70.17 70.49 738,263 +0.30(+0.42%)
Mar 27, 2019 70.70 70.72 69.40 70.19 517,014 -0.52(-0.74%)
Mar 26, 2019 70.98 71.36 70.42 70.71 1,049,198 -0.26(-0.36%)
Mar 25, 2019 71.42 72.01 70.71 70.97 833,344 -0.86(-1.19%)
Mar 22, 2019 71.86 72.45 71.82 71.82 626,113 -0.30(-0.41%)
Mar 21, 2019 70.29 72.63 70.14 72.12 1,870,895 +1.58(+2.25%)
Mar 20, 2019 71.42 71.50 70.02 70.54 1,840,653 -0.87(-1.21%)
Mar 19, 2019 71.83 72.58 71.33 71.40 431,306 -0.14(-0.19%)
Mar 18, 2019 71.57 71.83 71.25 71.54 448,726 +0.31(+0.43%)
Mar 15, 2019 71.49 72.27 71.17 71.23 1,589,160 +0.02(+0.03%)
Mar 14, 2019 71.32 71.60 70.79 71.21 481,594 -0.18(-0.25%)
Mar 13, 2019 71.12 72.29 71.11 71.39 589,519 +0.41(+0.58%)
Mar 12, 2019 71.35 71.35 70.30 70.98 785,877 -0.23(-0.32%)
Mar 11, 2019 71.83 71.84 70.90 71.20 756,047 -0.31(-0.44%)
Mar 08, 2019 71.35 71.70 70.68 71.52 514,953 -0.36(-0.51%)
Mar 07, 2019 73.92 73.97 71.75 71.88 635,284 -2.22(-3.00%)
Mar 06, 2019 73.52 74.37 73.28 74.11 833,335 +0.38(+0.52%)
Mar 05, 2019 73.05 73.91 72.50 73.72 829,692 +0.77(+1.05%)
Mar 04, 2019 73.16 73.41 72.07 72.96 990,513 +0.06(+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.