Skip to main content

Hyatt Hotels Corp (NY: H )

149.97 +2.50 (+1.70%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 59.17 59.62 56.08 56.15 1,580,435 -2.65(-4.51%)
Aug 28, 2020 57.31 58.94 56.97 58.80 934,306 +2.09(+3.68%)
Aug 27, 2020 54.70 57.10 54.70 56.72 1,317,424 +2.37(+4.35%)
Aug 26, 2020 56.81 57.21 53.57 54.35 1,825,906 -2.89(-5.05%)
Aug 25, 2020 57.83 58.58 56.44 57.24 853,747 +0.16(+0.28%)
Aug 24, 2020 55.42 57.16 54.32 57.09 857,840 +2.77(+5.11%)
Aug 21, 2020 53.46 54.90 53.46 54.31 683,300 +0.81(+1.52%)
Aug 20, 2020 52.87 54.20 52.08 53.50 696,748 +0.03(+0.06%)
Aug 19, 2020 53.65 54.12 53.01 53.47 651,477 -0.15(-0.28%)
Aug 18, 2020 54.35 55.53 52.72 53.62 844,404 -0.75(-1.37%)
Aug 17, 2020 55.84 55.87 53.90 54.36 627,242 -1.36(-2.44%)
Aug 14, 2020 53.86 56.05 53.51 55.72 1,032,595 +1.51(+2.79%)
Aug 13, 2020 54.06 55.56 53.81 54.21 702,660 +0.11(+0.20%)
Aug 12, 2020 55.73 56.33 53.21 54.10 695,964 -0.81(-1.47%)
Aug 11, 2020 56.11 56.65 54.67 54.91 1,196,238 +0.87(+1.62%)
Aug 10, 2020 51.40 55.54 51.31 54.03 1,695,976 +3.21(+6.32%)
Aug 07, 2020 50.10 50.94 49.53 50.82 1,350,302 +0.69(+1.37%)
Aug 06, 2020 48.54 50.41 48.20 50.14 842,077 +1.65(+3.40%)
Aug 05, 2020 50.00 50.13 47.95 48.49 845,685 -0.46(-0.93%)
Aug 04, 2020 45.80 49.20 45.35 48.94 1,510,521 +1.25(+2.63%)
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.