Indicators

Hyatt Hotels Corp (NY: H )

154.89 +0.81 (+0.53%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.