Skip to main content

Hyatt Hotels Corp (NY: H )

154.61 +1.67 (+1.09%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 153.44 154.73 152.00 154.61 444,559 +1.67(+1.09%)
Jul 18, 2024 156.48 159.01 152.51 152.94 416,354 -4.21(-2.68%)
Jul 17, 2024 160.62 162.21 157.13 157.15 400,224 -5.07(-3.13%)
Jul 16, 2024 157.52 162.24 157.20 162.22 410,231 +5.05(+3.21%)
Jul 15, 2024 156.64 157.50 155.10 157.17 363,096 +2.25(+1.45%)
Jul 12, 2024 153.40 156.66 153.01 154.92 382,408 +2.21(+1.45%)
Jul 11, 2024 153.49 153.88 151.19 152.71 460,078 +0.40(+0.26%)
Jul 10, 2024 149.20 152.35 148.29 152.31 391,437 +3.68(+2.48%)
Jul 09, 2024 148.58 151.17 148.57 148.63 490,757 -0.04(-0.03%)
Jul 08, 2024 149.71 150.41 147.93 148.67 313,178 -0.20(-0.13%)
Jul 05, 2024 149.42 149.47 147.65 148.87 291,957 -0.57(-0.38%)
Jul 03, 2024 148.79 150.32 148.09 149.44 333,490 +0.77(+0.52%)
Jul 02, 2024 149.13 149.97 148.28 148.67 440,991 -0.18(-0.12%)
Jul 01, 2024 152.67 153.09 147.51 148.85 530,083 -3.07(-2.02%)
Jun 28, 2024 149.17 151.96 149.17 151.92 641,771 +2.93(+1.97%)
Jun 27, 2024 149.01 149.09 148.06 148.99 379,005 +0.13(+0.09%)
Jun 26, 2024 149.53 150.02 148.30 148.86 366,734 -1.12(-0.75%)
Jun 25, 2024 150.53 151.11 149.45 149.98 370,810 -0.29(-0.19%)
Jun 24, 2024 148.82 150.91 148.08 150.27 365,029 +1.81(+1.22%)
Jun 21, 2024 148.90 150.05 147.75 148.46 779,664 -1.55(-1.03%)
Jun 20, 2024 149.99 151.10 149.72 150.01 407,497 -0.61(-0.40%)
Jun 18, 2024 150.01 151.40 149.37 150.62 391,372 +0.65(+0.43%)
Jun 17, 2024 147.42 150.37 147.19 149.97 686,485 +2.50(+1.70%)
Jun 14, 2024 147.00 147.51 145.58 147.47 807,111 -1.18(-0.79%)
Jun 13, 2024 149.32 150.06 148.49 148.65 623,823 -1.09(-0.73%)
Jun 12, 2024 147.29 150.45 146.99 149.74 465,855 +3.86(+2.65%)
Jun 11, 2024 145.37 146.39 143.94 145.88 595,500 -0.18(-0.12%)
Jun 10, 2024 143.93 146.77 143.93 146.06 606,555 +0.91(+0.63%)
Jun 07, 2024 145.05 145.82 144.31 145.15 296,828 -0.53(-0.36%)
Jun 06, 2024 145.02 146.12 144.60 145.68 401,642 +0.69(+0.48%)
Jun 05, 2024 144.80 145.03 142.76 144.99 424,294 +1.15(+0.80%)
Jun 04, 2024 142.21 145.81 142.21 143.84 504,331 -0.53(-0.37%)
Jun 03, 2024 148.00 148.50 142.13 144.37 586,050 -3.10(-2.10%)
May 31, 2024 146.48 147.52 145.73 147.47 597,322 +1.69(+1.16%)
May 30, 2024 142.57 145.97 142.57 145.78 449,814 +1.11(+0.77%)
May 29, 2024 146.49 147.38 143.49 144.67 452,520 -3.11(-2.10%)
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%)
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.