Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2023	114.64	118.17	113.91	117.98	871,242	+3.34(+2.91%)
Nov 30, 2023	113.92	114.69	112.74	114.65	529,517	+0.95(+0.83%)
Nov 29, 2023	114.35	114.96	113.53	113.70	716,945	-0.38(-0.33%)
Nov 28, 2023	115.64	115.64	114.08	114.08	677,448	-1.72(-1.48%)
Nov 27, 2023	116.23	116.98	115.75	115.80	672,991	-0.87(-0.74%)
Nov 24, 2023	116.95	117.46	116.53	116.66	194,919	-0.48(-0.41%)
Nov 22, 2023	116.92	117.19	116.00	117.14	1,005,501	+1.67(+1.45%)
Nov 21, 2023	114.50	115.59	114.35	115.47	560,268	+0.53(+0.46%)
Nov 20, 2023	114.95	115.26	114.37	114.95	582,255	-0.12(-0.10%)
Nov 17, 2023	114.16	115.42	113.59	115.07	491,836	+1.69(+1.49%)
Nov 16, 2023	111.78	113.65	111.78	113.38	855,291	+1.14(+1.01%)
Nov 15, 2023	111.39	113.45	111.34	112.24	734,238	+1.77(+1.60%)
Nov 14, 2023	109.61	111.90	109.25	110.48	888,732	+3.14(+2.93%)
Nov 13, 2023	107.33	108.65	106.77	107.33	485,639	-0.41(-0.38%)
Nov 10, 2023	105.64	107.97	104.53	107.74	797,499	+2.09(+1.97%)
Nov 09, 2023	105.69	106.58	104.92	105.66	805,641	+0.64(+0.61%)
Nov 08, 2023	106.55	108.00	104.86	105.02	810,254	-1.46(-1.37%)
Nov 07, 2023	103.65	107.02	103.65	106.47	954,695	+2.84(+2.74%)
Nov 06, 2023	104.67	104.85	102.39	103.63	717,671	-0.79(-0.75%)
Nov 03, 2023	103.12	105.90	102.94	104.42	867,669	+2.52(+2.48%)
Nov 02, 2023	101.60	102.17	96.55	101.90	2,218,844	-1.86(-1.80%)
Nov 01, 2023	102.74	104.25	101.19	103.76	1,489,509	+1.56(+1.52%)
Oct 31, 2023	100.99	102.27	99.98	102.20	1,120,950	+0.97(+0.96%)
Oct 30, 2023	100.52	101.76	100.13	101.24	848,508	+2.18(+2.21%)
Oct 27, 2023	100.82	101.44	98.54	99.05	550,749	-1.24(-1.23%)
Oct 26, 2023	101.80	102.42	100.15	100.29	471,720	-0.84(-0.83%)
Oct 25, 2023	100.86	102.80	100.53	101.13	718,207	-0.84(-0.82%)
Oct 24, 2023	102.70	103.12	101.27	101.97	875,005	+0.25(+0.25%)
Oct 23, 2023	100.92	103.42	99.51	101.72	1,105,946	+1.52(+1.51%)
Oct 20, 2023	103.00	103.07	100.01	100.20	890,576	-3.44(-3.32%)
Oct 19, 2023	105.47	106.25	103.23	103.64	891,883	-1.57(-1.49%)
Oct 18, 2023	106.07	106.88	104.84	105.21	797,892	-1.89(-1.76%)
Oct 17, 2023	106.61	109.28	105.26	107.09	891,337	+0.42(+0.39%)
Oct 16, 2023	106.23	107.36	105.59	106.67	695,814	+1.82(+1.73%)
Oct 13, 2023	106.87	108.33	104.17	104.86	931,010	-2.54(-2.37%)
Oct 12, 2023	108.18	108.45	106.85	107.40	1,324,400	-0.64(-0.59%)
Oct 11, 2023	110.45	111.60	107.69	108.04	9,342,919	-2.41(-2.19%)
Oct 10, 2023	111.68	112.71	109.56	110.46	3,609,179	+6.24(+5.98%)
Oct 09, 2023	102.14	104.53	99.94	104.22	746,990	+0.04(+0.04%)
Oct 06, 2023	103.66	105.89	103.23	104.18	645,086	+0.08(+0.08%)
Oct 05, 2023	103.81	104.69	102.93	104.10	615,267	+0.18(+0.17%)
Oct 04, 2023	102.38	104.20	101.66	103.92	498,612	+2.11(+2.07%)
Oct 03, 2023	103.08	103.42	101.04	101.82	555,900	-2.38(-2.29%)
Oct 02, 2023	105.66	106.58	103.09	104.20	742,248	-1.64(-1.55%)
Sep 29, 2023	108.61	108.74	105.19	105.84	808,499	-2.03(-1.89%)
Sep 28, 2023	103.41	108.50	103.41	107.87	1,019,967	+4.61(+4.46%)
Sep 27, 2023	102.75	104.56	102.52	103.26	468,808	+1.06(+1.04%)
Sep 26, 2023	102.54	103.59	101.95	102.20	612,494	-0.87(-0.84%)
Sep 25, 2023	103.04	103.77	102.89	103.07	509,503	+0.39(+0.38%)
Sep 22, 2023	102.93	104.30	102.49	102.68	395,384	-0.16(-0.16%)
Sep 21, 2023	104.42	104.71	102.80	102.84	457,352	-2.77(-2.63%)
Sep 20, 2023	106.00	106.61	105.53	105.62	619,167	+0.30(+0.28%)
Sep 19, 2023	106.12	106.84	104.84	105.32	509,981	-1.06(-0.99%)
Sep 18, 2023	106.96	107.96	106.12	106.38	445,541	-0.88(-0.82%)
Sep 15, 2023	106.91	108.13	106.59	107.25	871,366	+0.13(+0.12%)
Sep 14, 2023	105.10	107.33	104.63	107.12	683,629	+2.79(+2.68%)
Sep 13, 2023	107.62	107.92	104.11	104.33	1,054,836	-3.87(-3.58%)
Sep 12, 2023	109.10	109.51	107.59	108.20	868,843	-1.19(-1.09%)
Sep 11, 2023	112.43	113.01	109.19	109.39	1,055,574	-2.23(-2.00%)
Sep 08, 2023	110.70	112.41	110.35	111.62	763,165	+1.41(+1.28%)
Sep 07, 2023	111.11	111.43	109.78	110.22	637,018	-1.89(-1.69%)
Sep 06, 2023	110.66	112.82	110.65	112.11	352,881	+0.91(+0.82%)
Sep 05, 2023	114.10	114.31	111.03	111.20	661,840	-3.33(-2.91%)
Sep 01, 2023	113.11	114.70	112.98	114.54	508,988	+2.39(+2.13%)
Aug 31, 2023	115.06	115.42	112.08	112.15	863,366	-2.89(-2.52%)
Aug 30, 2023	114.71	116.19	114.71	115.05	692,025	-0.15(-0.13%)
Aug 29, 2023	112.19	115.55	111.86	115.19	584,271	+2.60(+2.31%)
Aug 28, 2023	110.83	112.91	110.54	112.59	580,058	+2.13(+1.93%)
Aug 25, 2023	111.06	111.60	110.25	110.46	477,118	-0.40(-0.36%)
Aug 24, 2023	111.49	112.66	110.71	110.86	309,582	-0.86(-0.77%)
Aug 23, 2023	111.86	112.23	110.95	111.71	518,175	+0.02(+0.02%)
Aug 22, 2023	112.59	112.59	110.57	111.69	590,097	-0.48(-0.43%)
Aug 21, 2023	112.68	113.22	111.41	112.17	698,409	-0.13(-0.11%)
Aug 18, 2023	110.57	113.36	110.49	112.30	624,240	+0.54(+0.48%)
Aug 17, 2023	114.78	114.78	111.76	111.76	653,819	-2.61(-2.28%)
Aug 16, 2023	113.40	114.99	113.40	114.37	759,333	-0.02(-0.02%)
Aug 15, 2023	116.58	117.46	114.35	114.39	749,220	-2.33(-2.00%)
Aug 14, 2023	116.57	117.11	115.49	116.72	537,098	-0.15(-0.13%)
Aug 11, 2023	116.01	117.14	114.97	116.87	766,911	-0.10(-0.09%)
Aug 10, 2023	116.91	118.30	116.78	116.97	728,874	+1.87(+1.63%)
Aug 09, 2023	115.63	117.21	115.01	115.10	577,526	+0.03(+0.03%)
Aug 08, 2023	113.33	115.55	112.39	115.07	863,218	+0.18(+0.16%)
Aug 07, 2023	111.82	115.44	111.82	114.89	1,014,391	+3.07(+2.74%)
Aug 04, 2023	112.25	114.99	111.42	111.82	918,171	+0.24(+0.21%)
Aug 03, 2023	115.58	115.58	110.20	111.58	2,241,653	-10.31(-8.46%)
Aug 02, 2023	123.10	124.27	121.86	121.90	1,053,784	-2.68(-2.15%)
Aug 01, 2023	125.29	125.89	123.01	124.58	756,842	-1.32(-1.05%)
Jul 31, 2023	125.33	127.34	125.33	125.89	785,654	+1.17(+0.93%)
Jul 28, 2023	122.81	125.16	122.81	124.73	593,389	+2.87(+2.36%)
Jul 27, 2023	120.93	123.91	120.64	121.86	541,646	+1.81(+1.51%)
Jul 26, 2023	120.81	122.01	119.33	120.04	422,399	-0.66(-0.54%)
Jul 25, 2023	118.92	120.77	118.39	120.70	502,620	+0.93(+0.77%)
Jul 24, 2023	120.38	120.73	119.12	119.77	446,421	-0.87(-0.72%)
Jul 21, 2023	121.25	122.75	120.49	120.64	519,604	+0.57(+0.47%)
Jul 20, 2023	120.28	120.75	119.53	120.07	654,607	-0.17(-0.14%)
Jul 19, 2023	120.08	121.07	119.22	120.24	483,977	-0.25(-0.21%)
Jul 18, 2023	118.53	120.67	118.16	120.49	522,643	+1.82(+1.54%)
Jul 17, 2023	115.80	119.23	115.70	118.67	391,224	+2.09(+1.79%)
Jul 14, 2023	118.19	118.19	115.45	116.58	490,536	-1.89(-1.60%)
Jul 13, 2023	119.00	119.59	118.21	118.47	413,903	+0.24(+0.20%)
Jul 12, 2023	120.29	121.47	118.10	118.23	439,927	-0.85(-0.71%)
Jul 11, 2023	119.87	122.54	118.32	119.08	672,852	-0.25(-0.21%)
Jul 10, 2023	114.89	119.42	114.89	119.33	473,425	+4.13(+3.59%)
Jul 07, 2023	113.53	116.91	113.53	115.19	655,975	+2.01(+1.78%)
Jul 06, 2023	111.14	113.25	109.99	113.18	511,474	+0.53(+0.47%)
Jul 05, 2023	113.32	113.32	111.64	112.65	598,323	-0.81(-0.71%)
Jul 03, 2023	113.22	114.76	112.38	113.46	341,474	-0.71(-0.62%)
Jun 30, 2023	112.62	114.46	112.62	114.16	458,861	+2.26(+2.02%)
Jun 29, 2023	109.95	112.27	109.95	111.90	387,806	+1.84(+1.68%)
Jun 28, 2023	109.75	111.62	109.41	110.06	460,166	+0.19(+0.17%)
Jun 27, 2023	107.91	109.92	107.47	109.87	493,264	+2.39(+2.22%)
Jun 26, 2023	106.66	108.90	106.66	107.48	449,603	+0.33(+0.31%)
Jun 23, 2023	108.42	108.53	106.21	107.15	942,575	-2.89(-2.63%)
Jun 22, 2023	111.65	112.12	109.70	110.04	608,000	-1.71(-1.53%)
Jun 21, 2023	109.05	112.10	108.41	111.75	535,753	+2.73(+2.50%)
Jun 20, 2023	111.52	111.77	108.80	109.02	938,934	-3.74(-3.31%)
Jun 16, 2023	112.79	113.74	111.91	112.76	696,737	+0.45(+0.40%)
Jun 15, 2023	116.18	116.57	110.74	112.31	754,034	-4.89(-4.17%)
May 08, 2023	116.36	117.74	115.34	117.20	883,285	+1.47(+1.27%)
May 05, 2023	117.81	117.97	114.17	115.73	983,904	+0.15(+0.13%)
May 04, 2023	115.18	117.19	112.47	115.58	1,202,229	-2.04(-1.73%)
May 03, 2023	118.71	121.40	117.62	117.62	1,065,621	-0.82(-0.69%)
May 02, 2023	115.44	119.06	114.11	118.44	1,033,058	+3.51(+3.06%)
May 01, 2023	113.31	117.09	113.11	114.92	664,294	+1.18(+1.04%)
Apr 28, 2023	110.89	114.12	110.02	113.74	1,442,292	+2.92(+2.64%)
Apr 27, 2023	110.12	111.67	108.56	110.81	672,995	+0.59(+0.53%)
Apr 26, 2023	115.50	116.26	109.98	110.23	918,165	-4.82(-4.19%)
Apr 25, 2023	117.00	117.00	114.98	115.04	467,163	-2.25(-1.92%)
Apr 24, 2023	116.75	117.34	116.02	117.29	459,185	+0.47(+0.40%)
Apr 21, 2023	116.12	117.01	115.15	116.83	446,246	+0.91(+0.78%)
Apr 20, 2023	115.67	117.07	115.42	115.92	604,988	-0.34(-0.29%)
Apr 19, 2023	115.68	116.74	115.33	116.26	718,482	-0.10(-0.09%)
Apr 18, 2023	113.91	116.92	113.82	116.36	943,018	+3.30(+2.92%)
Apr 17, 2023	111.58	113.32	111.39	113.05	664,886	+1.63(+1.46%)
Apr 14, 2023	111.63	112.86	110.07	111.42	847,886	-0.27(-0.24%)
Apr 13, 2023	109.62	112.04	108.96	111.69	727,859	+2.91(+2.67%)
Apr 12, 2023	111.45	111.95	108.34	108.78	740,779	-1.86(-1.68%)
Apr 11, 2023	108.94	111.27	108.23	110.65	686,510	+2.12(+1.95%)
Apr 10, 2023	106.87	109.58	106.29	108.53	526,948	+0.94(+0.88%)
Apr 06, 2023	107.30	107.60	105.71	107.58	554,485	+0.47(+0.44%)
Apr 05, 2023	108.92	109.18	106.52	107.11	681,783	-2.38(-2.17%)
Apr 04, 2023	110.05	110.05	107.77	109.49	520,631	-0.09(-0.08%)
Apr 03, 2023	111.04	111.23	108.96	109.58	645,727	-1.66(-1.49%)
Mar 31, 2023	110.75	112.64	110.72	111.24	593,261	+1.80(+1.65%)
Mar 30, 2023	108.60	109.98	108.28	109.44	815,838	+1.86(+1.73%)
Mar 29, 2023	105.29	107.78	105.07	107.58	621,702	+3.40(+3.27%)
Mar 28, 2023	103.48	104.53	103.11	104.18	558,417	+0.49(+0.47%)
Mar 27, 2023	104.58	104.89	103.27	103.69	646,319	+0.60(+0.58%)
Mar 24, 2023	104.04	104.50	100.73	103.09	1,142,108	-2.81(-2.65%)
Mar 23, 2023	108.69	110.30	104.80	105.90	1,201,466	-2.21(-2.04%)
Mar 22, 2023	110.65	111.32	108.03	108.11	839,897	-3.05(-2.75%)
Mar 21, 2023	110.78	112.39	110.20	111.16	794,900	+2.26(+2.07%)
Mar 20, 2023	106.22	109.27	105.42	108.90	1,199,158	+3.28(+3.11%)
Mar 17, 2023	106.48	107.37	104.23	105.62	1,193,709	-1.48(-1.38%)
Mar 16, 2023	104.72	108.26	104.07	107.10	1,400,976	+1.69(+1.61%)
Mar 15, 2023	106.07	107.02	103.90	105.41	1,915,560	-4.40(-4.01%)
Mar 14, 2023	109.99	111.78	109.20	109.81	1,279,110	+2.56(+2.39%)
Mar 13, 2023	107.98	108.49	105.86	107.25	1,360,329	-2.92(-2.65%)
Mar 10, 2023	111.19	113.51	109.01	110.17	772,557	-1.58(-1.42%)
Mar 09, 2023	117.01	117.56	111.52	111.75	1,241,372	-7.48(-6.28%)
Mar 08, 2023	120.68	121.27	118.12	119.23	857,527	-1.54(-1.28%)
Mar 07, 2023	122.91	124.46	120.51	120.78	722,611	-1.96(-1.60%)
Mar 06, 2023	122.36	124.25	122.25	122.74	839,836	+0.54(+0.44%)
Mar 03, 2023	120.02	122.37	119.32	122.20	1,048,466	+3.08(+2.58%)
Mar 02, 2023	116.38	119.16	115.98	119.12	679,689	+2.40(+2.05%)
Mar 01, 2023	115.92	117.65	115.75	116.73	658,090	+1.05(+0.91%)
Feb 28, 2023	115.62	116.74	115.39	115.67	659,624	-0.09(-0.08%)
Feb 27, 2023	116.16	116.74	114.43	115.76	834,223	+0.69(+0.60%)
Feb 24, 2023	112.78	115.17	112.30	115.07	931,910	+1.31(+1.16%)
Feb 23, 2023	112.97	114.11	111.85	113.76	617,389	+1.65(+1.47%)
Feb 22, 2023	112.14	112.75	111.03	112.11	568,759	-0.10(-0.09%)
Feb 21, 2023	112.33	113.34	111.54	112.21	815,143	-0.98(-0.86%)
Feb 17, 2023	116.05	116.77	112.14	113.18	1,110,799	-3.23(-2.78%)
Feb 16, 2023	114.71	118.78	110.90	116.42	2,516,583	-0.25(-0.21%)
Feb 15, 2023	115.27	117.95	115.27	116.67	1,955,956	+1.12(+0.97%)
Feb 14, 2023	110.81	116.06	110.07	115.54	1,591,057	+4.71(+4.25%)
Feb 13, 2023	109.09	111.19	109.00	110.83	823,509	+1.94(+1.78%)
Feb 10, 2023	109.94	110.52	108.50	108.89	979,671	-2.35(-2.11%)
Feb 09, 2023	112.75	114.37	111.22	111.24	1,436,769	+0.23(+0.21%)
Feb 08, 2023	112.28	112.96	110.72	111.01	670,018	-1.81(-1.61%)
Feb 07, 2023	110.09	113.21	108.87	112.83	831,304	+2.74(+2.49%)
Feb 06, 2023	108.57	110.72	108.36	110.09	673,276	+0.62(+0.56%)
Feb 03, 2023	108.43	110.08	108.43	109.47	499,195	-0.41(-0.37%)
Feb 02, 2023	110.04	111.58	108.94	109.88	916,992	+0.75(+0.68%)
Feb 01, 2023	108.17	109.89	106.59	109.13	728,986	+0.55(+0.50%)
Jan 31, 2023	108.77	109.22	108.00	108.59	860,608	+0.20(+0.18%)
Jan 30, 2023	110.39	111.21	108.23	108.39	609,095	-3.30(-2.96%)
Jan 27, 2023	111.15	112.04	110.27	111.69	647,820	+0.45(+0.40%)
Jan 26, 2023	110.33	111.91	110.33	111.24	709,311	-0.32(-0.29%)
Jan 25, 2023	110.06	112.64	110.05	111.56	943,734	+0.29(+0.26%)
Jan 24, 2023	109.84	111.72	108.87	111.27	988,556	+1.19(+1.08%)
Jan 23, 2023	108.75	110.11	108.18	110.08	906,244	+1.51(+1.39%)
Jan 20, 2023	105.36	108.72	104.82	108.57	898,305	+4.04(+3.87%)
Jan 19, 2023	103.19	104.91	102.84	104.53	741,056	+0.57(+0.55%)
Jan 18, 2023	105.98	106.59	103.34	103.96	736,233	-0.52(-0.50%)
Jan 17, 2023	103.72	104.83	103.54	104.48	564,224	+0.05(+0.05%)
Jan 13, 2023	102.55	104.49	102.39	104.43	693,974	+1.35(+1.31%)
Jan 12, 2023	102.50	103.68	101.14	103.07	924,717	+1.05(+1.03%)
Jan 11, 2023	98.73	102.46	98.70	102.02	1,385,008	+4.26(+4.36%)
Jan 10, 2023	96.10	97.79	95.25	97.76	1,043,448	+1.53(+1.59%)
Jan 09, 2023	95.12	97.36	95.10	96.23	1,134,888	+1.47(+1.55%)
Jan 06, 2023	92.53	94.85	92.11	94.75	992,119	+3.22(+3.52%)
Jan 05, 2023	90.76	91.88	89.89	91.53	696,561	+0.33(+0.36%)
Jan 04, 2023	89.17	91.67	89.17	91.20	583,455	+2.84(+3.21%)

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.

Hyatt Hotels Corp (NY: H )

Historical Prices

Sections

Services

The Evening Leader

Saint Marys, OH (45885)

Today

Tonight

Hyatt Hotels Corp (NY: H )

Historical Prices

Sections

Services

The Evening Leader