Indicators

Hyatt Hotels Corp (NY: H )

150.30 -0.37 (-0.25%)

Official Closing Price Updated: 4:10 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	96.03	97.47	94.12	96.63	917,032	-1.85(-1.88%)
Feb 25, 2022	95.40	98.49	93.90	98.48	826,685	+3.31(+3.48%)
Feb 24, 2022	90.52	95.57	90.39	95.16	1,098,612	+1.26(+1.35%)
Feb 23, 2022	98.20	98.63	93.72	93.90	1,196,920	-4.15(-4.23%)
Feb 22, 2022	99.81	101.28	97.80	98.05	1,044,735	-2.45(-2.44%)
Feb 18, 2022				100.50	0	-1.09(-1.08%)
Feb 17, 2022	99.48	103.96	99.37	101.59	2,483,728	-4.46(-4.20%)
Feb 16, 2022	104.09	107.56	103.52	106.05	3,025,978	+0.42(+0.40%)
Feb 15, 2022	101.06	106.02	101.06	105.63	1,841,357	+7.99(+8.18%)
Feb 14, 2022	97.95	100.47	97.32	97.64	661,686	-0.11(-0.11%)
Feb 11, 2022	100.36	102.15	96.92	97.75	1,537,197	-2.40(-2.39%)
Feb 10, 2022	96.84	101.24	96.55	100.15	1,122,678	+2.28(+2.33%)
Feb 09, 2022	99.50	101.34	97.63	97.87	1,125,948	+0.04(+0.04%)
Feb 08, 2022	94.90	98.38	94.62	97.83	1,683,450	+2.68(+2.81%)
Feb 07, 2022	93.41	95.77	93.01	95.15	845,760	+2.49(+2.68%)
Feb 04, 2022	91.57	93.21	91.06	92.67	802,033	+0.53(+0.57%)
Feb 03, 2022	90.70	93.77		92.14	766,125	-0.30(-0.32%)
Feb 02, 2022	92.82	93.46	91.24	92.44	699,848	+0.00(+0.00%)

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.