Hyatt Hotels Corp (NY: H )

153.65 +1.41 (+0.93%)
Streaming Delayed Price Updated: 3:58 PM EST, Feb 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2024 150.77 152.79 150.04 152.24 533,334 +0.77(+0.51%)
Feb 27, 2024 151.65 151.90 149.22 151.47 1,141,579 +0.51(+0.34%)
Feb 26, 2024 150.67 151.91 149.31 150.96 1,572,093 +0.94(+0.63%)
Feb 23, 2024 137.39 150.51 136.70 150.02 2,253,151 +14.62(+10.79%)
Feb 22, 2024 134.55 136.62 134.43 135.41 853,997 +1.99(+1.49%)
Feb 21, 2024 131.41 133.69 131.15 133.42 698,947 +1.27(+0.96%)
Feb 20, 2024 132.77 133.24 131.92 132.15 746,256 -0.55(-0.41%)
Feb 16, 2024 133.50 133.85 132.14 132.70 710,642 -1.50(-1.12%)
Feb 15, 2024 130.19 134.81 128.77 134.20 1,370,587 +5.25(+4.08%)
Feb 14, 2024 126.93 129.78 125.66 128.94 1,139,581 +2.56(+2.02%)
Feb 13, 2024 128.84 128.84 125.32 126.38 893,849 -6.24(-4.71%)
Feb 12, 2024 130.90 132.67 130.65 132.63 647,811 +2.28(+1.75%)
Feb 09, 2024 130.17 130.58 128.78 130.35 653,527 -0.52(-0.40%)
Feb 08, 2024 129.95 131.46 129.45 130.87 500,475 +1.51(+1.17%)
Feb 07, 2024 129.30 130.60 128.11 129.36 605,934 +0.00(+0.00%)
Feb 06, 2024 128.84 129.52 127.65 129.36 804,018 +0.59(+0.46%)
Feb 05, 2024 129.57 130.01 127.87 128.77 617,645 -1.99(-1.52%)
Feb 02, 2024 129.80 131.60 128.02 130.76 566,595 +0.68(+0.52%)
Feb 01, 2024 128.58 130.16 126.64 130.08 796,543 +1.84(+1.43%)
Jan 31, 2024 129.99 130.96 128.22 128.24 926,460 -2.33(-1.78%)
Jan 30, 2024 130.84 132.35 130.54 130.57 564,923 -0.47(-0.36%)
Jan 29, 2024 130.16 131.19 129.38 131.04 884,447 +0.73(+0.56%)
Jan 26, 2024 130.78 131.20 129.78 130.31 820,101 -0.70(-0.53%)
Jan 25, 2024 132.78 133.29 130.83 131.01 798,192 +0.38(+0.29%)
Jan 24, 2024 132.28 132.28 130.33 130.63 479,074 -0.42(-0.32%)
Jan 23, 2024 131.95 132.72 130.89 131.05 700,928 +0.06(+0.05%)
Jan 22, 2024 131.11 132.49 130.97 130.99 721,393 +0.54(+0.41%)
Jan 19, 2024 129.72 130.96 128.67 130.45 584,202 +1.01(+0.78%)
Jan 18, 2024 128.35 129.54 127.26 129.44 591,477 +1.84(+1.44%)
Jan 17, 2024 125.10 128.04 125.10 127.60 663,505 +0.79(+0.62%)
Jan 16, 2024 125.42 126.89 124.28 126.81 827,656 -0.96(-0.75%)
Jan 12, 2024 129.42 129.42 126.77 127.77 539,389 -0.94(-0.73%)
Jan 11, 2024 129.07 130.17 128.36 128.71 426,867 -0.35(-0.27%)
Jan 10, 2024 128.55 130.42 128.53 129.06 547,330 +0.62(+0.48%)
Jan 09, 2024 127.75 128.82 127.57 128.44 684,975 -1.30(-1.00%)
Jan 08, 2024 128.24 129.77 127.65 129.74 573,464 +1.50(+1.17%)
Jan 05, 2024 126.12 129.35 126.00 128.24 561,156 +1.84(+1.45%)
Jan 04, 2024 127.57 128.65 126.32 126.40 744,467 -1.03(-0.81%)
Jan 03, 2024 128.58 129.80 126.32 127.43 753,062 -2.42(-1.86%)
Jan 02, 2024 129.85 131.21 128.53 129.85 656,224 -0.43(-0.33%)
Dec 29, 2023 130.57 131.40 129.99 130.28 540,397 -0.21(-0.16%)
Dec 28, 2023 130.14 130.81 129.71 130.49 372,275 +0.27(+0.21%)
Dec 27, 2023 130.61 130.80 129.28 130.22 401,590 -0.74(-0.56%)
Dec 26, 2023 130.07 131.27 129.66 130.96 365,660 +0.60(+0.46%)
Dec 22, 2023 130.00 130.54 129.07 130.36 447,932 +0.46(+0.35%)
Dec 21, 2023 128.30 130.14 127.99 129.90 724,788 +2.97(+2.34%)
Dec 20, 2023 129.21 129.45 126.54 126.93 1,141,528 -3.47(-2.66%)
Dec 19, 2023 131.80 132.99 130.23 130.40 1,079,611 -0.88(-0.67%)
Dec 18, 2023 130.29 131.39 129.39 131.28 447,844 +0.77(+0.59%)
Dec 15, 2023 129.47 130.81 128.80 130.51 1,388,733 +0.27(+0.21%)
Dec 14, 2023 129.41 133.49 129.41 130.24 1,127,136 +2.64(+2.07%)
Dec 13, 2023 127.01 128.46 125.50 127.60 831,621 +0.33(+0.26%)
Dec 12, 2023 127.64 127.82 126.86 127.27 924,562 -0.34(-0.27%)
Dec 11, 2023 122.88 128.52 122.88 127.61 1,712,606 +5.09(+4.16%)
Dec 08, 2023 120.83 123.13 120.57 122.52 833,388 +1.82(+1.51%)
Dec 07, 2023 118.00 120.73 118.00 120.70 706,813 +2.70(+2.29%)
Dec 06, 2023 117.96 119.81 117.74 118.00 750,922 +1.12(+0.96%)
Dec 05, 2023 118.84 119.45 116.08 116.88 1,291,953 -3.04(-2.53%)
Dec 04, 2023 117.90 121.01 117.90 119.92 1,002,839 +1.94(+1.64%)
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.