Hyatt Hotels Corp (NY: H )

145.45 -11.66 (-7.42%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 89.22 89.63 88.65 88.88 403,627 -0.40(-0.44%)
Dec 30, 2019 89.91 90.09 89.15 89.28 274,761 -0.56(-0.63%)
Dec 27, 2019 90.09 90.29 89.62 89.84 331,763 -0.02(-0.02%)
Dec 26, 2019 89.12 90.05 88.91 89.86 385,756 +0.95(+1.07%)
Dec 24, 2019 88.87 89.25 88.65 88.91 271,002 +0.26(+0.29%)
Dec 23, 2019 88.16 88.97 88.04 88.65 461,507 +0.70(+0.80%)
Dec 20, 2019 87.26 88.05 86.97 87.95 809,778 +1.11(+1.28%)
Dec 19, 2019 85.50 87.38 85.50 86.84 1,151,708 +1.89(+2.23%)
Dec 18, 2019 84.65 85.10 84.32 84.95 441,455 +0.39(+0.46%)
Dec 17, 2019 84.00 85.07 83.97 84.56 565,258 +0.37(+0.44%)
Dec 16, 2019 83.21 84.84 83.20 84.20 789,924 +1.50(+1.81%)
Dec 13, 2019 81.90 82.85 81.64 82.70 501,027 +0.96(+1.18%)
Dec 12, 2019 80.33 81.88 80.22 81.74 574,354 +1.41(+1.75%)
Dec 11, 2019 79.73 80.67 79.29 80.33 395,608 +1.11(+1.40%)
Dec 10, 2019 79.27 79.86 79.04 79.22 236,371 -0.16(-0.20%)
Dec 09, 2019 80.16 80.39 79.32 79.38 353,039 -0.79(-0.99%)
Dec 06, 2019 79.79 80.45 79.66 80.17 476,904 +0.99(+1.25%)
Dec 05, 2019 79.25 79.59 78.89 79.18 434,180 +0.37(+0.47%)
Dec 04, 2019 78.73 79.16 78.72 78.82 347,192 +0.22(+0.28%)
Dec 03, 2019 79.22 79.41 78.34 78.60 551,995 -1.53(-1.90%)
Dec 02, 2019 80.23 80.88 79.89 80.12 656,510 +0.07(+0.09%)
Nov 29, 2019 80.34 80.80 79.91 80.05 277,260 -0.32(-0.39%)
Nov 27, 2019 79.51 80.58 79.51 80.37 230,831 +0.86(+1.08%)
Nov 26, 2019 79.15 79.92 78.93 79.51 413,299 +0.46(+0.58%)
Nov 25, 2019 78.18 79.17 77.67 79.05 483,863 +1.35(+1.73%)
Nov 22, 2019 76.71 77.75 76.35 77.71 398,737 +1.20(+1.56%)
Nov 21, 2019 77.21 77.30 75.59 76.51 375,010 -0.83(-1.07%)
Nov 20, 2019 78.05 78.51 76.76 77.34 574,020 -1.22(-1.55%)
Nov 19, 2019 78.01 79.01 77.81 78.56 454,674 +0.82(+1.06%)
Nov 18, 2019 77.12 77.85 76.76 77.74 579,321 +0.68(+0.89%)
Nov 15, 2019 76.58 77.40 76.15 77.05 295,233 +1.02(+1.34%)
Nov 14, 2019 74.87 76.13 74.51 76.04 302,449 +1.14(+1.52%)
Nov 13, 2019 75.04 75.21 74.51 74.90 410,439 -0.38(-0.50%)
Nov 12, 2019 75.63 76.12 75.09 75.27 291,366 -0.23(-0.30%)
Nov 11, 2019 76.42 76.42 75.37 75.50 431,943 -1.36(-1.77%)
Nov 08, 2019 76.69 76.90 75.74 76.87 271,760 -0.01(-0.01%)
Nov 07, 2019 77.83 78.25 76.80 76.88 451,085 -0.42(-0.55%)
Nov 06, 2019 77.07 77.57 76.30 77.30 598,749 +0.19(+0.24%)
Nov 05, 2019 76.14 77.91 76.14 77.11 925,674 +0.82(+1.08%)
Nov 04, 2019 74.83 76.37 74.53 76.29 714,809 +1.84(+2.47%)
Nov 01, 2019 74.28 74.92 73.60 74.45 812,954 +0.58(+0.79%)
Oct 31, 2019 71.95 74.76 71.95 73.87 1,680,333 +1.55(+2.15%)
Oct 30, 2019 72.41 72.67 70.84 72.32 942,498 +0.22(+0.30%)
Oct 29, 2019 72.38 72.70 71.81 72.10 364,282 -0.16(-0.22%)
Oct 28, 2019 72.99 73.39 72.15 72.26 460,870 -0.42(-0.58%)
Oct 25, 2019 71.52 72.99 71.52 72.68 677,984 +0.97(+1.35%)
Oct 24, 2019 71.85 71.97 71.28 71.72 684,794 +0.36(+0.50%)
Oct 23, 2019 69.48 71.40 68.23 71.36 754,283 +1.59(+2.28%)
Oct 22, 2019 70.57 70.70 69.73 69.77 447,321 -0.73(-1.04%)
Oct 21, 2019 69.55 70.76 69.41 70.50 701,562 +1.31(+1.90%)
Oct 18, 2019 68.80 69.55 68.48 69.19 700,445 +0.07(+0.10%)
Oct 17, 2019 69.08 69.34 68.68 69.12 822,111 -0.04(-0.06%)
Oct 16, 2019 69.40 69.84 68.49 69.16 848,391 -0.57(-0.82%)
Oct 15, 2019 69.59 70.12 69.15 69.73 509,464 +0.22(+0.31%)
Oct 14, 2019 70.43 70.84 69.12 69.51 810,319 -1.35(-1.91%)
Oct 11, 2019 70.22 71.62 70.21 70.87 468,144 +1.67(+2.41%)
Oct 10, 2019 69.44 70.12 68.65 69.20 609,771 -0.29(-0.41%)
Oct 09, 2019 70.02 70.12 69.27 69.48 379,227 -0.01(-0.01%)
Oct 08, 2019 69.85 70.04 68.82 69.49 661,474 -0.83(-1.18%)
Oct 07, 2019 71.23 71.23 70.16 70.32 584,547 -1.18(-1.64%)
Oct 04, 2019 71.30 71.95 71.17 71.50 344,708 +0.23(+0.32%)
Oct 03, 2019 71.46 71.77 70.38 71.27 1,086,216 -0.25(-0.35%)
Oct 02, 2019 71.84 71.84 70.83 71.52 469,321 -0.70(-0.97%)
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.