Hyatt Hotels Corp (NY: H )

144.39 -3.39 (-2.29%)
Streaming Delayed Price Updated: 11:32 AM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 147.62 148.70 147.05 147.78 403,123 -0.14(-0.09%)
May 24, 2024 147.45 148.78 147.20 147.92 421,683 +1.25(+0.85%)
May 23, 2024 150.32 150.38 146.59 146.67 376,531 -3.19(-2.13%)
May 22, 2024 149.55 151.85 149.11 149.86 412,314 -0.29(-0.19%)
May 21, 2024 150.27 150.30 148.39 150.15 280,616 -0.37(-0.25%)
May 20, 2024 148.55 151.20 148.55 150.52 407,562 +1.62(+1.09%)
May 17, 2024 149.17 149.53 148.41 148.90 382,622 -0.12(-0.08%)
May 16, 2024 149.37 149.70 148.42 149.02 481,849 -0.04(-0.03%)
May 15, 2024 151.70 151.70 148.47 149.06 713,209 -1.26(-0.84%)
May 14, 2024 149.85 150.59 149.15 150.32 389,567 +1.24(+0.83%)
May 13, 2024 152.99 153.35 148.94 149.08 486,405 -2.97(-1.95%)
May 10, 2024 152.72 153.20 149.88 152.05 595,003 -0.07(-0.05%)
May 09, 2024 141.86 152.34 139.54 152.12 1,477,508 +4.45(+3.01%)
May 08, 2024 149.08 149.53 147.27 147.67 950,074 -2.58(-1.72%)
May 07, 2024 150.86 151.80 150.23 150.25 540,973 -0.96(-0.63%)
May 06, 2024 151.49 152.13 150.12 151.21 455,021 +0.86(+0.57%)
May 03, 2024 152.99 153.83 150.27 150.35 384,134 -1.18(-0.78%)
May 02, 2024 150.20 151.55 149.00 151.53 474,995 +2.67(+1.79%)
May 01, 2024 148.29 151.19 147.38 148.86 464,646 +0.22(+0.15%)
Apr 30, 2024 150.84 151.07 148.50 148.64 510,787 -3.42(-2.25%)
Apr 29, 2024 151.59 153.67 151.07 152.06 449,483 +0.89(+0.59%)
Apr 26, 2024 151.21 152.43 150.97 151.17 375,845 +0.06(+0.04%)
Apr 25, 2024 150.19 152.14 149.60 151.11 360,453 -0.57(-0.38%)
Apr 24, 2024 151.95 155.85 150.77 151.68 719,693 +2.02(+1.35%)
Apr 23, 2024 146.32 150.05 146.32 149.66 656,077 +3.23(+2.20%)
Apr 22, 2024 147.68 148.48 145.75 146.43 542,167 +0.21(+0.14%)
Apr 19, 2024 147.21 149.13 145.04 146.22 494,332 -1.43(-0.97%)
Apr 18, 2024 149.36 149.67 147.38 147.65 436,763 -1.04(-0.70%)
Apr 17, 2024 149.55 150.09 147.91 148.69 680,315 -0.91(-0.61%)
Apr 16, 2024 150.60 150.92 148.72 149.60 493,007 -2.25(-1.48%)
Apr 15, 2024 154.87 155.56 150.81 151.85 514,336 -0.75(-0.49%)
Apr 12, 2024 154.89 156.03 152.38 152.59 564,817 -4.23(-2.69%)
Apr 11, 2024 154.88 157.11 154.14 156.82 374,746 +1.09(+0.70%)
Apr 10, 2024 155.46 156.83 155.01 155.73 393,973 -1.48(-0.94%)
Apr 09, 2024 157.10 157.67 154.56 157.21 606,619 +0.08(+0.05%)
Apr 08, 2024 157.13 157.97 156.47 157.13 728,153 +0.12(+0.08%)
Apr 05, 2024 155.73 157.78 154.96 157.01 327,337 +1.37(+0.88%)
Apr 04, 2024 159.17 159.47 154.87 155.64 309,996 -1.68(-1.07%)
Apr 03, 2024 154.71 157.56 154.71 157.32 382,082 +2.01(+1.29%)
Apr 02, 2024 156.55 156.89 154.72 155.31 349,643 -2.64(-1.67%)
Apr 01, 2024 159.51 159.82 157.40 157.95 399,585 -1.51(-0.95%)
Mar 28, 2024 161.20 161.34 159.28 159.46 432,125 -1.22(-0.76%)
Mar 27, 2024 160.34 160.90 159.16 160.68 384,978 +1.52(+0.95%)
Mar 26, 2024 158.84 160.35 158.03 159.16 616,833 +1.47(+0.93%)
Mar 25, 2024 159.53 159.96 157.64 157.69 756,690 -1.30(-0.82%)
Mar 22, 2024 158.31 159.74 158.07 158.99 377,034 -0.29(-0.18%)
Mar 21, 2024 159.54 159.77 157.92 159.28 374,812 +1.14(+0.72%)
Mar 20, 2024 156.57 158.52 156.57 158.14 487,974 +1.19(+0.76%)
Mar 19, 2024 155.42 157.37 155.42 156.95 394,996 +0.99(+0.63%)
Mar 18, 2024 154.64 156.94 153.67 155.96 494,581 +2.52(+1.64%)
Mar 15, 2024 153.57 155.90 152.90 153.44 937,236 -2.53(-1.62%)
Mar 14, 2024 156.93 157.09 154.32 155.97 457,956 -0.89(-0.57%)
Mar 13, 2024 156.82 158.19 156.41 156.86 790,361 +0.51(+0.33%)
Mar 12, 2024 154.42 156.79 153.79 156.35 502,607 +2.34(+1.52%)
Mar 11, 2024 153.94 155.57 152.69 154.01 704,831 -2.53(-1.61%)
Mar 08, 2024 156.82 158.48 155.86 156.54 540,598 +0.05(+0.03%)
Mar 07, 2024 157.37 158.35 155.60 156.49 756,871 -0.69(-0.44%)
Mar 06, 2024 158.41 159.65 157.17 157.18 967,398 -0.49(-0.31%)
Mar 05, 2024 156.74 158.64 156.67 157.67 750,592 +0.31(+0.20%)
Mar 04, 2024 157.03 158.16 155.91 157.36 733,507 -0.33(-0.21%)
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.