Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Hyatt Hotels Corp (NY: H ) 151.92 +2.80 (+1.88%) Official Closing Price Updated: 7:00 PM EDT, Aug 30, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 30, 2024 150.05 152.34 148.87 151.92 542,315 +2.80(+1.88%) Aug 29, 2024 148.56 150.93 147.39 149.12 623,710 +2.32(+1.58%) Aug 28, 2024 147.85 148.78 146.38 146.80 701,003 -1.71(-1.15%) Aug 27, 2024 146.70 148.91 145.11 148.51 464,547 +1.58(+1.08%) Aug 26, 2024 149.46 150.46 146.27 146.93 583,716 -1.68(-1.13%) Aug 23, 2024 145.55 149.15 145.55 148.61 492,813 +3.65(+2.52%) Aug 22, 2024 145.26 147.18 144.63 144.96 404,588 -0.17(-0.12%) Aug 21, 2024 144.34 145.88 143.80 145.13 485,769 +2.23(+1.56%) Aug 20, 2024 146.47 146.47 142.83 142.90 535,363 -3.62(-2.47%) Aug 19, 2024 143.27 146.70 143.26 146.52 650,455 +3.57(+2.49%) Aug 16, 2024 142.06 143.67 140.87 142.95 480,765 +0.74(+0.52%) Aug 15, 2024 140.94 143.29 140.67 142.22 792,410 +3.57(+2.57%) Aug 14, 2024 135.31 138.85 135.31 138.65 759,911 +3.33(+2.46%) Aug 13, 2024 134.24 136.34 133.43 135.32 712,864 +1.86(+1.39%) Aug 12, 2024 135.30 135.44 133.22 133.46 507,641 -1.54(-1.14%) Aug 09, 2024 133.56 135.42 132.57 135.00 570,439 +1.79(+1.34%) Aug 08, 2024 130.72 134.26 130.16 133.21 781,770 +2.99(+2.29%) Aug 07, 2024 131.96 133.88 128.78 130.23 1,647,082 -1.66(-1.26%) Aug 06, 2024 136.03 137.36 131.12 131.88 1,081,683 -1.92(-1.43%) Aug 05, 2024 130.63 134.63 130.63 133.80 1,092,355 -2.63(-1.93%) Aug 02, 2024 136.52 137.37 134.35 136.43 1,274,139 -4.58(-3.25%) Aug 01, 2024 146.20 146.74 139.51 141.02 1,107,996 -6.16(-4.19%) Jul 31, 2024 149.34 150.02 145.19 147.18 811,211 -4.07(-2.69%) Jul 30, 2024 150.59 152.92 150.34 151.25 411,263 +0.66(+0.44%) Jul 29, 2024 150.49 151.43 149.27 150.59 583,498 +0.89(+0.59%) Jul 26, 2024 151.15 151.40 148.47 149.70 476,704 -0.41(-0.27%) Jul 25, 2024 149.64 151.41 147.80 150.11 664,180 -0.05(-0.03%) Jul 24, 2024 153.63 154.49 150.12 150.16 418,203 -4.75(-3.07%) Jul 23, 2024 154.64 155.83 153.85 154.91 241,043 +1.10(+0.71%) Jul 22, 2024 152.52 154.54 151.65 153.81 286,595 -0.64(-0.41%) Jul 19, 2024 153.28 154.57 151.84 154.45 445,012 +1.67(+1.09%) Jul 18, 2024 156.32 158.85 152.35 152.78 416,779 -4.21(-2.68%) Jul 17, 2024 160.46 162.04 156.97 156.99 400,632 -5.06(-3.13%) Jul 16, 2024 157.36 162.07 157.04 162.06 410,649 +5.05(+3.21%) Jul 15, 2024 156.48 157.34 154.94 157.01 363,466 +2.25(+1.45%) Jul 12, 2024 153.24 156.50 152.85 154.76 382,798 +2.21(+1.45%) Jul 11, 2024 153.33 153.72 151.04 152.55 460,547 +0.40(+0.26%) Jul 10, 2024 149.05 152.19 148.14 152.16 391,836 +3.68(+2.48%) Jul 09, 2024 148.43 151.02 148.42 148.48 491,258 -0.04(-0.03%) Jul 08, 2024 149.56 150.26 147.78 148.52 313,497 -0.20(-0.13%) Jul 05, 2024 149.27 149.32 147.50 148.72 292,255 -0.57(-0.38%) Jul 03, 2024 148.64 150.17 147.93 149.29 333,830 +0.77(+0.52%) Jul 02, 2024 148.98 149.82 148.13 148.52 441,441 -0.18(-0.12%) 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.