Skip to main content

Hyatt Hotels Corp (NY: H )

148.93 +0.55 (+0.37%)
Streaming Delayed Price Updated: 3:18 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 114.82 115.19 111.86 111.92 865,125 -2.89(-2.52%)
Aug 30, 2023 114.47 115.96 114.47 114.81 693,434 -0.15(-0.13%)
Aug 29, 2023 111.96 115.32 111.63 114.96 585,462 +2.60(+2.31%)
Aug 28, 2023 110.61 112.68 110.32 112.36 581,239 +2.13(+1.93%)
Aug 25, 2023 110.83 111.38 110.02 110.23 478,090 -0.40(-0.36%)
Aug 24, 2023 111.27 112.43 110.48 110.63 310,213 -0.86(-0.77%)
Aug 23, 2023 111.64 112.00 110.72 111.49 519,231 +0.02(+0.02%)
Aug 22, 2023 112.36 112.36 110.35 111.47 591,299 -0.48(-0.43%)
Aug 21, 2023 112.45 112.99 111.19 111.94 699,832 -0.13(-0.12%)
Aug 18, 2023 110.34 113.13 110.26 112.07 625,512 +0.54(+0.48%)
Aug 17, 2023 114.55 114.55 111.54 111.54 655,150 -2.61(-2.28%)
Aug 16, 2023 113.17 114.76 113.17 114.14 760,880 -0.02(-0.02%)
Aug 15, 2023 116.35 117.22 114.12 114.16 750,746 -2.33(-2.00%)
Aug 14, 2023 116.33 116.88 115.26 116.49 538,192 -0.15(-0.13%)
Aug 11, 2023 115.77 116.91 114.74 116.64 768,473 -0.10(-0.08%)
Aug 10, 2023 116.68 118.06 116.54 116.74 730,359 +1.87(+1.63%)
Aug 09, 2023 115.39 116.97 114.77 114.87 578,702 +0.03(+0.03%)
Aug 08, 2023 113.10 115.31 112.16 114.84 864,977 +0.18(+0.16%)
Aug 07, 2023 111.60 115.21 111.60 114.66 1,016,457 +3.06(+2.74%)
Aug 04, 2023 112.02 114.76 111.20 111.60 920,041 +0.24(+0.21%)
Aug 03, 2023 115.34 115.34 109.97 111.36 2,246,219 -10.29(-8.46%)
Aug 02, 2023 122.85 124.02 121.61 121.65 1,055,930 -2.67(-2.15%)
Aug 01, 2023 125.04 125.64 122.76 124.32 758,384 -1.31(-1.05%)
Jul 31, 2023 125.08 127.08 125.08 125.64 787,254 +1.16(+0.94%)
Jul 28, 2023 122.56 124.91 122.56 124.47 594,598 +2.86(+2.35%)
Jul 27, 2023 120.68 123.66 120.39 121.61 542,749 +1.81(+1.51%)
Jul 26, 2023 120.56 121.76 119.09 119.80 423,259 -0.66(-0.54%)
Jul 25, 2023 118.67 120.53 118.15 120.45 503,644 +0.92(+0.77%)
Jul 24, 2023 120.14 120.49 118.87 119.53 447,331 -0.86(-0.72%)
Jul 21, 2023 121.00 122.50 120.25 120.39 520,662 +0.57(+0.47%)
Jul 20, 2023 120.04 120.50 119.29 119.83 655,941 -0.17(-0.14%)
Jul 19, 2023 119.84 120.82 118.97 120.00 484,963 -0.25(-0.21%)
Jul 18, 2023 118.29 120.42 117.92 120.25 523,707 +1.82(+1.54%)
Jul 17, 2023 115.56 118.98 115.46 118.43 392,021 +2.09(+1.79%)
Jul 14, 2023 117.95 117.95 115.22 116.34 491,535 -1.89(-1.60%)
Jul 13, 2023 118.75 119.35 117.97 118.23 414,746 +0.24(+0.20%)
Jul 12, 2023 120.05 121.22 117.86 117.99 440,823 -0.84(-0.71%)
Jul 11, 2023 119.63 122.29 118.08 118.83 674,222 -0.25(-0.21%)
Jul 10, 2023 114.66 119.17 114.66 119.08 474,389 +4.13(+3.59%)
Jul 07, 2023 113.30 116.68 113.30 114.96 657,312 +2.01(+1.78%)
Jul 06, 2023 110.92 113.02 109.77 112.95 512,516 +0.53(+0.47%)
Jul 05, 2023 113.09 113.09 111.42 112.42 599,542 -0.80(-0.71%)
Jul 03, 2023 112.99 114.53 112.15 113.23 342,170 -0.71(-0.62%)
Jun 30, 2023 112.39 114.23 112.39 113.93 459,796 +2.26(+2.02%)
Jun 29, 2023 109.73 112.04 109.73 111.67 388,595 +1.84(+1.67%)
Jun 28, 2023 109.53 111.39 109.19 109.84 461,103 +0.19(+0.17%)
Jun 27, 2023 107.69 109.70 107.25 109.65 494,269 +2.39(+2.23%)
Jun 26, 2023 106.44 108.68 106.44 107.26 450,519 +0.33(+0.31%)
Jun 23, 2023 108.19 108.31 106.00 106.93 944,495 -2.88(-2.63%)
Jun 22, 2023 111.43 111.89 109.48 109.82 609,239 -1.71(-1.53%)
Jun 21, 2023 108.83 111.87 108.19 111.53 536,845 +2.72(+2.50%)
Jun 20, 2023 111.30 111.55 108.58 108.80 940,847 -3.73(-3.31%)
Jun 16, 2023 112.56 113.50 111.69 112.53 698,157 +0.45(+0.40%)
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.