Skip to main content

Hyatt Hotels Corp (NY: H )

150.30 -0.37 (-0.25%)
Official Closing Price Updated: 6:30 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 150.42 150.46 148.54 150.30 280,332 -0.37(-0.25%)
May 20, 2024 148.70 151.35 148.70 150.67 407,149 +1.62(+1.09%)
May 17, 2024 149.32 149.68 148.56 149.05 382,235 -0.12(-0.08%)
May 16, 2024 149.52 149.85 148.57 149.17 481,361 -0.04(-0.03%)
May 15, 2024 151.85 151.85 148.62 149.21 712,486 -1.26(-0.84%)
May 14, 2024 150.00 150.74 149.30 150.47 389,172 +1.24(+0.83%)
May 13, 2024 153.14 153.51 149.09 149.23 485,912 -2.97(-1.95%)
May 10, 2024 152.87 153.35 150.03 152.20 594,400 -0.07(-0.05%)
May 09, 2024 142.00 152.50 139.68 152.27 1,476,010 +4.45(+3.01%)
May 08, 2024 149.23 149.68 147.42 147.82 949,111 -2.58(-1.72%)
May 07, 2024 151.01 151.95 150.38 150.40 540,425 -0.96(-0.63%)
May 06, 2024 151.64 152.28 150.27 151.36 454,560 +0.86(+0.57%)
May 03, 2024 153.14 153.99 150.42 150.50 383,745 -1.18(-0.78%)
May 02, 2024 150.35 151.70 149.15 151.68 474,514 +2.67(+1.79%)
May 01, 2024 148.44 151.34 147.53 149.01 464,175 +0.22(+0.15%)
Apr 30, 2024 150.99 151.22 148.65 148.79 510,270 -3.42(-2.25%)
Apr 29, 2024 151.74 153.82 151.22 152.21 449,028 +0.89(+0.59%)
Apr 26, 2024 151.36 152.58 151.12 151.32 375,464 +0.06(+0.04%)
Apr 25, 2024 150.34 152.29 149.75 151.26 360,088 -0.57(-0.38%)
Apr 24, 2024 152.10 156.01 150.92 151.83 718,964 +2.02(+1.35%)
Apr 23, 2024 146.47 150.20 146.47 149.81 655,412 +3.23(+2.20%)
Apr 22, 2024 147.83 148.63 145.90 146.58 541,618 +0.21(+0.14%)
Apr 19, 2024 147.36 149.28 145.19 146.37 493,831 -1.43(-0.97%)
Apr 18, 2024 149.51 149.82 147.53 147.80 436,321 -1.04(-0.70%)
Apr 17, 2024 149.70 150.24 148.06 148.84 679,626 -0.91(-0.61%)
Apr 16, 2024 150.75 151.07 148.87 149.75 492,508 -2.25(-1.48%)
Apr 15, 2024 155.03 155.72 150.96 152.00 513,815 -0.75(-0.49%)
Apr 12, 2024 155.05 156.19 152.54 152.75 564,245 -4.23(-2.69%)
Apr 11, 2024 155.04 157.27 154.30 156.98 374,366 +1.09(+0.70%)
Apr 10, 2024 155.62 156.99 155.16 155.89 393,574 -1.48(-0.94%)
Apr 09, 2024 157.26 157.83 154.72 157.37 606,004 +0.08(+0.05%)
Apr 08, 2024 157.29 158.13 156.63 157.29 727,415 +0.12(+0.08%)
Apr 05, 2024 155.89 157.94 155.12 157.17 327,006 +1.37(+0.88%)
Apr 04, 2024 159.33 159.63 155.03 155.80 309,682 -1.68(-1.07%)
Apr 03, 2024 154.87 157.72 154.87 157.48 381,695 +2.01(+1.29%)
Apr 02, 2024 156.71 157.05 154.88 155.47 349,289 -2.64(-1.67%)
Apr 01, 2024 159.67 159.98 157.56 158.11 399,180 -1.51(-0.95%)
Mar 28, 2024 161.36 161.50 159.44 159.62 431,687 -1.22(-0.76%)
Mar 27, 2024 160.50 161.06 159.32 160.84 384,588 +1.52(+0.95%)
Mar 26, 2024 159.00 160.51 158.19 159.32 616,208 +1.47(+0.93%)
Mar 25, 2024 159.69 160.12 157.80 157.85 755,923 -1.30(-0.82%)
Mar 22, 2024 158.47 159.91 158.23 159.15 376,652 -0.29(-0.18%)
Mar 21, 2024 159.70 159.94 158.08 159.44 374,432 +1.14(+0.72%)
Mar 20, 2024 156.73 158.68 156.72 158.30 487,480 +1.19(+0.76%)
Mar 19, 2024 155.58 157.53 155.58 157.11 394,596 +0.99(+0.63%)
Mar 18, 2024 154.80 157.09 153.83 156.12 494,080 +2.52(+1.64%)
Mar 15, 2024 153.73 156.06 153.06 153.60 936,286 -2.53(-1.62%)
Mar 14, 2024 157.09 157.25 154.48 156.13 457,492 -0.89(-0.57%)
Mar 13, 2024 156.98 158.35 156.56 157.02 789,560 +0.51(+0.33%)
Mar 12, 2024 154.58 156.95 153.95 156.51 502,098 +2.34(+1.52%)
Mar 11, 2024 154.10 155.72 152.85 154.17 704,117 -2.53(-1.61%)
Mar 08, 2024 156.98 158.64 156.02 156.70 540,050 +0.05(+0.03%)
Mar 07, 2024 157.53 158.51 155.76 156.65 756,104 -0.69(-0.44%)
Mar 06, 2024 158.57 159.81 157.33 157.34 966,418 -0.49(-0.31%)
Mar 05, 2024 156.90 158.80 156.82 157.83 749,831 +0.31(+0.20%)
Mar 04, 2024 157.19 158.32 156.07 157.52 732,764 -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.