Skip to main content

Hyatt Hotels Corp (NY: H )

110.42 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 02, 2023 110.58 112.13 109.48 110.42 912,502 +0.75(+0.68%)
Feb 01, 2023 108.70 110.43 107.12 109.67 725,417 +0.55(+0.50%)
Jan 31, 2023 109.30 109.75 108.53 109.12 856,394 +0.20(+0.18%)
Jan 30, 2023 110.93 111.76 108.76 108.92 606,113 -3.32(-2.96%)
Jan 27, 2023 111.70 112.59 110.81 112.24 644,648 +0.45(+0.40%)
Jan 26, 2023 110.87 112.46 110.87 111.79 705,838 -0.32(-0.29%)
Jan 25, 2023 110.60 113.19 110.59 112.11 939,113 +0.29(+0.26%)
Jan 24, 2023 110.38 112.27 109.41 111.82 983,715 +1.20(+1.08%)
Jan 23, 2023 109.29 110.65 108.71 110.62 901,807 +1.52(+1.39%)
Jan 20, 2023 105.88 109.25 105.33 109.10 893,906 +4.06(+3.87%)
Jan 19, 2023 103.70 105.43 103.35 105.04 737,424 +0.57(+0.55%)
Jan 18, 2023 106.50 107.12 103.85 104.47 732,628 -0.52(-0.50%)
Jan 17, 2023 104.23 105.35 104.05 104.99 561,461 +0.05(+0.05%)
Jan 13, 2023 103.05 105.00 102.89 104.94 690,576 +1.36(+1.31%)
Jan 12, 2023 103.00 104.19 101.64 103.58 920,189 +1.06(+1.03%)
Jan 11, 2023 99.22 102.96 99.19 102.52 1,378,226 +4.28(+4.36%)
Jan 10, 2023 96.57 98.27 95.72 98.24 1,038,339 +1.54(+1.59%)
Jan 09, 2023 95.59 97.84 95.57 96.70 1,129,331 +1.48(+1.55%)
Jan 06, 2023 92.99 95.32 92.56 95.22 987,261 +3.24(+3.52%)
Jan 05, 2023 91.21 92.33 90.33 91.98 693,150 +0.33(+0.36%)
Jan 04, 2023 89.61 92.12 89.61 91.65 580,598 +2.85(+3.21%)
Jan 03, 2023 91.37 92.04 88.80 88.80 764,749 -1.65(-1.82%)
Dec 30, 2022 88.59 90.46 88.13 90.45 460,217 +1.00(+1.12%)
Dec 29, 2022 88.08 90.04 88.01 89.45 558,749 +1.37(+1.56%)
Dec 28, 2022 89.49 90.35 88.07 88.08 583,460 -1.93(-2.14%)
Dec 27, 2022 90.89 91.65 89.96 90.01 536,047 -1.08(-1.19%)
Dec 23, 2022 89.66 91.10 89.66 91.09 578,661 +0.59(+0.65%)
Dec 22, 2022 91.17 92.14 89.42 90.50 800,944 -1.40(-1.52%)
Dec 21, 2022 94.73 95.05 91.56 91.90 909,302 -2.30(-2.44%)
Dec 20, 2022 93.87 95.11 93.18 94.20 766,609 -0.12(-0.13%)
Dec 19, 2022 96.02 96.02 93.82 94.32 500,194 -1.59(-1.66%)
Dec 16, 2022 96.00 96.87 95.14 95.91 1,051,519 -1.05(-1.08%)
Dec 15, 2022 98.43 98.69 96.61 96.96 1,028,994 -2.66(-2.67%)
Dec 14, 2022 100.55 101.27 97.81 99.62 1,175,568 -1.40(-1.39%)
Dec 13, 2022 103.39 103.50 99.84 101.02 831,095 +0.89(+0.89%)
Dec 12, 2022 98.30 100.49 97.37 100.13 735,596 +1.47(+1.49%)
Dec 09, 2022 96.86 99.17 96.66 98.66 663,967 +1.50(+1.54%)
Dec 08, 2022 96.80 98.59 96.44 97.16 555,720 +1.67(+1.75%)
Dec 07, 2022 95.88 96.60 95.01 95.49 506,843 -0.96(-1.00%)
Dec 06, 2022 97.79 98.52 95.07 96.45 895,886 -1.47(-1.50%)
Dec 05, 2022 99.01 99.98 97.86 97.92 676,075 -1.71(-1.72%)
Dec 02, 2022 99.51 100.58 98.60 99.63 404,155 -1.30(-1.29%)
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.