Indicators

Hyatt Hotels Corp (NY: H )

148.07 +1.25 (+0.85%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	82.23	82.76	80.67	82.34	483,776	-0.03(-0.04%)
Jul 28, 2022	82.80	83.77	80.79	82.37	479,148	-0.28(-0.34%)
Jul 27, 2022	81.28	83.39	80.97	82.65	950,918	+3.86(+4.90%)
Jul 26, 2022	79.56	80.02	78.47	78.78	462,349	-1.39(-1.74%)
Jul 25, 2022	78.92	80.37	78.36	80.18	408,889	+1.01(+1.27%)
Jul 22, 2022	80.65	81.35	78.79	79.17	382,218	-0.67(-0.84%)
Jul 21, 2022	78.90	79.99	77.53	79.84	675,840	-0.29(-0.36%)
Jul 20, 2022	78.72	80.87	78.71	80.13	464,967	+1.12(+1.42%)
Jul 19, 2022	77.10	79.44	77.09	79.00	728,916	+3.05(+4.02%)
Jul 18, 2022	76.12	77.46	75.24	75.95	807,263	+1.00(+1.34%)
Jul 15, 2022	74.65	75.30	73.73	74.94	659,838	+1.59(+2.17%)
Jul 14, 2022	72.98	73.83	72.18	73.35	460,709	-0.87(-1.17%)
Jul 13, 2022	72.10	74.71	71.76	74.22	454,069	+0.33(+0.44%)
Jul 12, 2022	73.51	75.66	73.51	73.89	338,428	+0.10(+0.13%)
Jul 11, 2022	73.73	74.40	71.64	73.79	658,012	-0.21(-0.28%)
Jul 08, 2022	74.44	75.05	72.61	74.00	414,701	-0.40(-0.53%)
Jul 07, 2022	73.62	75.79	73.62	74.40	428,987	+1.59(+2.19%)
Jul 06, 2022	74.61	75.10	71.31	72.80	626,828	-1.97(-2.63%)
Jul 05, 2022	72.71	74.93	71.70	74.77	460,059	-0.02(-0.03%)

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.