Hyatt Hotels Corp (NY: H )

159.62 -1.22 (-0.76%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 54.00 55.23 53.33 54.87 613,504 +0.56(+1.03%)
Oct 29, 2020 52.53 54.68 51.91 54.31 586,479 +1.72(+3.27%)
Oct 28, 2020 53.14 53.91 51.47 52.59 836,351 -1.69(-3.12%)
Oct 27, 2020 55.57 55.92 54.04 54.28 454,465 -1.51(-2.71%)
Oct 26, 2020 57.23 57.70 55.17 55.80 571,009 -2.90(-4.93%)
Oct 23, 2020 58.96 59.06 58.19 58.69 356,847 +0.22(+0.37%)
Oct 22, 2020 55.89 58.59 55.85 58.47 718,868 +3.33(+6.05%)
Oct 21, 2020 55.18 55.72 54.70 55.14 359,852 -0.22(-0.40%)
Oct 20, 2020 54.74 55.92 54.31 55.36 512,179 +1.43(+2.66%)
Oct 19, 2020 55.03 56.27 53.62 53.92 484,721 -1.11(-2.02%)
Oct 16, 2020 55.01 56.07 54.77 55.04 474,624 +0.30(+0.55%)
Oct 15, 2020 53.46 54.87 52.90 54.74 553,033 +0.74(+1.36%)
Oct 14, 2020 55.32 55.88 53.69 54.00 946,282 -1.12(-2.04%)
Oct 13, 2020 56.74 57.09 55.01 55.13 724,457 -2.38(-4.14%)
Oct 12, 2020 57.17 57.83 56.80 57.51 491,945 +0.37(+0.64%)
Oct 09, 2020 59.33 59.96 57.01 57.14 886,039 -1.58(-2.69%)
Oct 08, 2020 57.02 58.89 56.95 58.72 764,592 +1.85(+3.25%)
Oct 07, 2020 55.94 57.62 55.60 56.87 936,944 +1.82(+3.31%)
Oct 06, 2020 55.50 56.91 55.01 55.05 911,428 +0.56(+1.02%)
Oct 05, 2020 53.84 54.86 53.47 54.49 673,934 +1.07(+2.01%)
Oct 02, 2020 51.28 53.95 51.25 53.42 724,146 +0.04(+0.07%)
Oct 01, 2020 53.80 54.26 52.48 53.38 586,106 +0.27(+0.51%)
Sep 30, 2020 53.68 54.73 52.79 53.11 678,167 +0.12(+0.23%)
Sep 29, 2020 54.30 54.30 52.92 52.99 674,445 -1.23(-2.28%)
Sep 28, 2020 54.51 54.85 53.80 54.22 424,452 +1.09(+2.06%)
Sep 25, 2020 52.23 53.29 52.05 53.13 597,526 +0.92(+1.75%)
Sep 24, 2020 51.95 52.90 50.96 52.21 614,525 +0.03(+0.06%)
Sep 23, 2020 53.84 55.49 52.12 52.18 803,125 -0.92(-1.72%)
Sep 22, 2020 53.16 54.18 52.59 53.10 607,798 -0.01(-0.02%)
Sep 21, 2020 55.05 55.72 51.45 53.11 1,551,805 -3.63(-6.40%)
Sep 18, 2020 58.43 58.81 56.23 56.74 1,003,413 -2.47(-4.17%)
Sep 17, 2020 59.85 60.62 58.61 59.21 986,408 -1.61(-2.65%)
Sep 16, 2020 60.00 61.26 58.68 60.82 894,780 +1.24(+2.09%)
Sep 15, 2020 58.83 60.17 57.65 59.58 757,938 +0.76(+1.29%)
Sep 14, 2020 55.15 59.00 55.15 58.82 804,938 +3.98(+7.26%)
Sep 11, 2020 56.82 56.82 53.41 54.84 908,448 -1.51(-2.68%)
Sep 10, 2020 57.10 58.84 56.15 56.35 573,387 -0.62(-1.08%)
Sep 09, 2020 57.49 57.82 56.24 56.97 654,463 -0.78(-1.34%)
Sep 08, 2020 58.71 59.80 57.71 57.75 914,539 -1.95(-3.27%)
Sep 04, 2020 58.72 60.26 58.02 59.70 1,100,589 +1.87(+3.24%)
Sep 03, 2020 57.91 59.55 57.01 57.83 1,263,730 +0.67(+1.17%)
Sep 02, 2020 56.83 57.55 55.68 57.16 630,474 +0.71(+1.25%)
Sep 01, 2020 55.34 57.41 54.95 56.45 649,952 +0.24(+0.42%)
Aug 31, 2020 59.24 59.69 56.14 56.21 1,578,682 -2.66(-4.51%)
Aug 28, 2020 57.38 59.01 57.03 58.87 933,270 +2.09(+3.68%)
Aug 27, 2020 54.76 57.16 54.76 56.78 1,315,964 +2.37(+4.35%)
Aug 26, 2020 56.87 57.28 53.63 54.41 1,823,881 -2.90(-5.05%)
Aug 25, 2020 57.90 58.64 56.50 57.31 852,801 +0.16(+0.28%)
Aug 24, 2020 55.48 57.22 54.38 57.15 856,889 +2.78(+5.11%)
Aug 21, 2020 53.52 54.96 53.52 54.37 682,542 +0.82(+1.52%)
Aug 20, 2020 52.93 54.26 52.13 53.56 695,976 +0.03(+0.06%)
Aug 19, 2020 53.71 54.18 53.07 53.53 650,754 -0.15(-0.28%)
Aug 18, 2020 54.41 55.60 52.78 53.68 843,468 -0.75(-1.37%)
Aug 17, 2020 55.90 55.93 53.96 54.42 626,547 -1.36(-2.44%)
Aug 14, 2020 53.92 56.11 53.57 55.79 1,031,451 +1.51(+2.79%)
Aug 13, 2020 54.12 55.63 53.86 54.27 701,881 +0.11(+0.20%)
Aug 12, 2020 55.80 56.39 53.27 54.16 695,192 -0.81(-1.47%)
Aug 11, 2020 56.17 56.71 54.73 54.97 1,194,912 +0.88(+1.62%)
Aug 10, 2020 51.46 55.61 51.37 54.09 1,694,096 +3.21(+6.32%)
Aug 07, 2020 50.15 50.99 49.59 50.88 1,348,805 +0.69(+1.37%)
Aug 06, 2020 48.59 50.46 48.26 50.19 841,144 +1.65(+3.40%)
Aug 05, 2020 50.05 50.18 48.00 48.54 844,747 -0.46(-0.93%)
Aug 04, 2020 45.85 49.26 45.40 49.00 1,508,846 +1.25(+2.63%)
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.