Indicators

Hyatt Hotels Corp (NY: H )

148.65 -1.09 (-0.73%)

Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	54.24	55.39	53.64	54.76	860,161	-0.42(-0.76%)
May 28, 2020	56.82	56.90	54.84	55.18	1,045,460	-1.39(-2.46%)
May 27, 2020	58.65	58.76	54.28	56.57	1,419,100	+0.37(+0.65%)
May 26, 2020	57.47	58.44	55.77	56.20	1,190,938	+3.78(+7.21%)
May 22, 2020	53.35	53.48	51.72	52.42	639,034	-0.70(-1.31%)
May 21, 2020	53.91	54.23	52.29	53.12	701,460	-0.49(-0.91%)
May 20, 2020	54.89	55.88	53.48	53.61	1,427,925	+0.12(+0.22%)
May 19, 2020	53.19	55.31	51.29	53.49	1,207,689	+0.17(+0.32%)
May 18, 2020	49.70	54.39	49.66	53.32	1,630,120	+6.52(+13.93%)
May 15, 2020	45.91	47.77	45.28	46.80	729,376	+0.39(+0.84%)
May 14, 2020	43.17	46.92	41.62	46.41	1,105,901	+2.33(+5.28%)
May 13, 2020	46.66	47.44	43.75	44.08	1,941,934	-2.65(-5.68%)
May 12, 2020	49.95	50.37	46.70	46.74	1,165,012	-2.94(-5.92%)
May 11, 2020	51.71	51.79	49.66	49.68	1,273,219	-3.09(-5.86%)
May 08, 2020	50.66	52.91	50.59	52.77	1,135,312	+2.67(+5.34%)
May 07, 2020	50.69	53.15	48.85	50.10	1,978,207	+0.20(+0.40%)
May 06, 2020	51.59	51.72	49.72	49.90	983,152	-0.95(-1.88%)
May 05, 2020	52.19	53.43	50.47	50.85	1,026,997	-0.67(-1.29%)
May 04, 2020	49.68	52.15	48.63	51.52	1,200,665	+0.30(+0.58%)

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.