Hyatt Hotels Corp (NY: H )

54.90 USD +0.71 (+1.31%)
Streaming Delayed Price Updated: 7:19 AM EDT, Oct 20, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 19, 2020 55.30 56.55 53.88 54.19 482,348 -1.12(-2.02%)
Oct 16, 2020 55.28 56.35 55.04 55.31 472,300 +0.30(+0.55%)
Oct 15, 2020 53.72 55.14 53.17 55.01 550,325 +0.74(+1.36%)
Oct 14, 2020 55.59 56.15 53.95 54.27 941,648 -1.13(-2.04%)
Oct 13, 2020 57.02 57.37 55.28 55.40 720,910 -2.39(-4.14%)
Oct 12, 2020 57.45 58.11 57.08 57.79 489,536 +0.37(+0.64%)
Oct 09, 2020 59.62 60.26 57.29 57.42 881,700 -1.59(-2.69%)
Oct 08, 2020 57.30 59.18 57.23 59.01 760,848 +1.86(+3.25%)
Oct 07, 2020 56.22 57.90 55.87 57.15 932,356 +1.83(+3.31%)
Oct 06, 2020 55.77 57.19 55.28 55.32 906,965 +0.56(+1.02%)
Oct 05, 2020 54.11 55.13 53.73 54.76 670,634 +1.08(+2.01%)
Oct 02, 2020 51.53 54.22 51.50 53.68 720,600 +0.04(+0.07%)
Oct 01, 2020 54.06 54.53 52.74 53.64 583,236 +0.27(+0.51%)
Sep 30, 2020 53.94 55.00 53.05 53.37 674,846 +0.12(+0.23%)
Sep 29, 2020 54.57 54.57 53.18 53.25 671,143 -1.24(-2.28%)
Sep 28, 2020 54.78 55.12 54.06 54.49 422,374 +1.10(+2.06%)
Sep 25, 2020 52.49 53.55 52.31 53.39 594,600 +0.92(+1.75%)
Sep 24, 2020 52.21 53.16 51.21 52.47 611,516 +0.03(+0.06%)
Sep 23, 2020 54.11 55.76 52.38 52.44 799,193 -0.92(-1.72%)
Sep 22, 2020 53.42 54.45 52.85 53.36 604,822 -0.01(-0.02%)
Sep 21, 2020 55.32 55.99 51.70 53.37 1,544,206 -3.65(-6.40%)
Sep 18, 2020 58.72 59.10 56.51 57.02 998,500 -2.48(-4.17%)
Sep 17, 2020 60.14 60.92 58.90 59.50 981,578 -1.62(-2.65%)
Sep 16, 2020 60.30 61.56 58.97 61.12 890,399 +1.25(+2.09%)
Sep 15, 2020 59.12 60.47 57.93 59.87 754,227 +0.76(+1.29%)
Sep 14, 2020 55.42 59.29 55.42 59.11 800,997 +4.00(+7.26%)
Sep 11, 2020 57.10 57.10 53.67 55.11 904,000 -1.52(-2.68%)
Sep 10, 2020 57.38 59.13 56.43 56.63 570,580 -0.62(-1.08%)
Sep 09, 2020 57.77 58.10 56.52 57.25 651,259 -0.78(-1.34%)
Sep 08, 2020 59.00 60.09 57.99 58.03 910,061 -1.96(-3.27%)
Sep 04, 2020 59.01 60.56 58.31 59.99 1,095,200 +1.88(+3.24%)
Sep 03, 2020 58.20 59.84 57.29 58.11 1,257,542 +0.67(+1.17%)
Sep 02, 2020 57.11 57.83 55.95 57.44 627,387 +0.71(+1.25%)
Sep 01, 2020 55.61 57.70 55.22 56.73 646,770 +0.24(+0.42%)
Aug 31, 2020 59.53 59.98 56.42 56.49 1,570,952 -2.67(-4.51%)
Aug 28, 2020 57.66 59.30 57.31 59.16 928,700 +2.10(+3.68%)
Aug 27, 2020 55.03 57.44 55.03 57.06 1,309,520 +2.38(+4.35%)
Aug 26, 2020 57.15 57.56 53.89 54.68 1,814,950 -2.91(-5.05%)
Aug 25, 2020 58.18 58.93 56.78 57.59 848,625 +0.16(+0.28%)
Aug 24, 2020 55.75 57.50 54.65 57.43 852,693 +2.79(+5.11%)
Aug 21, 2020 53.78 55.23 53.78 54.64 679,200 +0.82(+1.52%)
Aug 20, 2020 53.19 54.53 52.39 53.82 692,568 +0.03(+0.06%)
Aug 19, 2020 53.97 54.45 53.33 53.79 647,568 -0.15(-0.28%)
Aug 18, 2020 54.68 55.87 53.03 53.94 839,338 -0.75(-1.37%)
Aug 17, 2020 56.18 56.21 54.23 54.69 623,479 -1.37(-2.44%)
Aug 14, 2020 54.19 56.39 53.83 56.06 1,026,400 +1.52(+2.79%)
Aug 13, 2020 54.39 55.90 54.13 54.54 698,444 +0.11(+0.20%)
Aug 12, 2020 56.07 56.67 53.53 54.43 691,788 -0.81(-1.47%)
Aug 11, 2020 56.45 56.99 55.00 55.24 1,189,061 +0.88(+1.62%)
Aug 10, 2020 51.71 55.88 51.62 54.36 1,685,800 +3.23(+6.32%)
Aug 07, 2020 50.40 51.24 49.83 51.13 1,342,200 +0.69(+1.37%)
Aug 06, 2020 48.83 50.71 48.49 50.44 837,025 +1.66(+3.40%)
Aug 05, 2020 50.30 50.43 48.24 48.78 840,611 -0.46(-0.93%)
Aug 04, 2020 46.08 49.50 45.62 49.24 1,501,458 +1.26(+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.