Skip to main content

Hyatt Hotels Corp (NY: H )

150.50 -1.18 (-0.78%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 71.78 71.86 71.14 71.45 526,411 +0.04(+0.06%)
Aug 29, 2019 71.55 72.10 71.37 71.41 514,567 +0.51(+0.71%)
Aug 28, 2019 70.58 71.21 70.11 70.90 725,460 +0.15(+0.21%)
Aug 27, 2019 71.71 71.91 70.67 70.76 499,590 -0.58(-0.82%)
Aug 26, 2019 71.95 72.16 70.90 71.34 678,978 -0.03(-0.04%)
Aug 23, 2019 72.57 72.97 71.20 71.37 532,962 -1.32(-1.82%)
Aug 22, 2019 73.13 73.71 72.31 72.69 659,821 -0.41(-0.57%)
Aug 21, 2019 75.14 75.14 72.86 73.11 867,108 -1.44(-1.93%)
Aug 20, 2019 74.53 75.23 74.24 74.55 377,613 -0.18(-0.24%)
Aug 19, 2019 73.60 75.08 73.60 74.73 567,596 +1.14(+1.54%)
Aug 16, 2019 72.85 73.90 72.66 73.59 973,183 +1.33(+1.85%)
Aug 15, 2019 72.41 72.84 71.67 72.26 507,506 +0.16(+0.22%)
Aug 14, 2019 73.49 73.49 70.63 72.10 789,907 -2.56(-3.43%)
Aug 13, 2019 72.78 74.90 72.50 74.66 595,091 +1.58(+2.16%)
Aug 12, 2019 74.45 74.52 73.08 73.08 320,384 -1.47(-1.97%)
Aug 09, 2019 74.95 75.20 74.29 74.55 458,850 -0.29(-0.38%)
Aug 08, 2019 74.18 75.02 73.83 74.84 427,386 +1.28(+1.75%)
Aug 07, 2019 72.69 73.98 71.77 73.55 690,451 +0.17(+0.23%)
Aug 06, 2019 73.72 74.52 72.96 73.39 716,610 +0.29(+0.39%)
Aug 05, 2019 74.03 74.22 72.84 73.10 1,003,799 -2.18(-2.90%)
Aug 02, 2019 75.23 76.33 75.00 75.28 853,408 -0.27(-0.35%)
Aug 01, 2019 77.04 77.23 75.06 75.55 1,123,918 -0.85(-1.11%)
Jul 31, 2019 77.83 78.41 75.78 76.40 689,444 -1.58(-2.03%)
Jul 30, 2019 77.18 77.99 76.21 77.98 405,894 +0.25(+0.32%)
Jul 29, 2019 77.23 78.02 77.09 77.73 315,259 +0.34(+0.43%)
Jul 26, 2019 77.46 77.68 77.13 77.40 393,647 +0.31(+0.40%)
Jul 25, 2019 76.75 77.49 76.55 77.09 323,983 +0.04(+0.05%)
Jul 24, 2019 76.96 77.41 75.89 77.05 316,280 -0.20(-0.26%)
Jul 23, 2019 76.47 77.38 75.70 77.25 483,414 +1.41(+1.86%)
Jul 22, 2019 76.62 76.62 75.54 75.83 830,844 -0.74(-0.97%)
Jul 19, 2019 77.67 77.74 76.58 76.58 447,105 -0.86(-1.11%)
Jul 18, 2019 78.24 78.46 77.25 77.43 546,213 -0.90(-1.15%)
Jul 17, 2019 79.60 80.57 78.14 78.33 1,680,287 -1.35(-1.70%)
Jul 16, 2019 77.40 79.96 77.30 79.69 1,228,617 +2.47(+3.20%)
Jul 15, 2019 76.31 77.39 75.91 77.22 516,263 +0.59(+0.77%)
Jul 12, 2019 75.92 76.95 75.92 76.62 512,308 +0.65(+0.86%)
Jul 11, 2019 75.86 76.35 75.15 75.97 321,936 -0.17(-0.22%)
Jul 10, 2019 76.12 76.43 75.53 76.14 363,116 +0.48(+0.64%)
Jul 09, 2019 76.29 76.29 74.85 75.66 477,471 -1.03(-1.34%)
Jul 08, 2019 76.35 76.68 76.01 76.68 312,361 +0.12(+0.15%)
Jul 05, 2019 76.78 76.79 75.91 76.57 269,417 -0.45(-0.59%)
Jul 03, 2019 75.63 77.04 75.63 77.02 321,053 +1.45(+1.92%)
Jul 02, 2019 75.86 75.86 75.12 75.57 301,241 -0.20(-0.26%)
Jul 01, 2019 76.60 77.27 75.43 75.77 585,217 +0.57(+0.76%)
Jun 28, 2019 74.45 75.36 73.99 75.19 446,498 +0.96(+1.29%)
Jun 27, 2019 72.88 74.23 72.69 74.23 455,068 +1.59(+2.19%)
Jun 26, 2019 72.40 72.89 72.07 72.64 642,204 +0.30(+0.41%)
Jun 25, 2019 73.57 74.19 72.20 72.35 410,960 -1.28(-1.74%)
Jun 24, 2019 73.93 74.25 73.38 73.63 409,749 -0.36(-0.48%)
Jun 21, 2019 74.32 74.42 73.93 73.99 310,118 -0.56(-0.76%)
Jun 20, 2019 74.77 75.02 74.21 74.55 342,756 +0.15(+0.20%)
Jun 19, 2019 75.11 75.58 73.78 74.40 370,078 -0.68(-0.91%)
Jun 18, 2019 74.00 75.74 74.00 75.08 783,193 +1.56(+2.12%)
Jun 17, 2019 73.71 73.89 73.02 73.52 365,900 -0.20(-0.27%)
Jun 14, 2019 73.94 74.03 73.22 73.72 269,620 -0.25(-0.33%)
Jun 13, 2019 74.19 74.31 73.40 73.97 238,110 +0.06(+0.08%)
Jun 12, 2019 74.09 74.42 73.61 73.91 221,146 -0.21(-0.28%)
Jun 11, 2019 73.98 75.04 73.87 74.12 274,789 +0.39(+0.52%)
Jun 10, 2019 73.21 74.07 73.16 73.73 326,106 +1.02(+1.40%)
Jun 07, 2019 72.03 73.29 72.03 72.71 284,098 +1.02(+1.42%)
Jun 06, 2019 71.83 72.16 71.04 71.70 460,811 -0.26(-0.36%)
Jun 05, 2019 72.32 72.49 70.73 71.95 497,670 -0.15(-0.21%)
Jun 04, 2019 71.36 72.18 70.84 72.10 487,752 +1.41(+2.00%)
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.