Skip to main content

Hyatt Hotels Corp (NY: H )

155.51 +1.62 (+1.05%)
Streaming Delayed Price Updated: 10:23 AM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 07, 2024 153.12 155.85 152.09 153.89 486,556 +0.78(+0.51%)
Nov 06, 2024 151.29 155.94 150.84 153.11 819,669 +10.01(+7.00%)
Nov 05, 2024 142.94 144.67 142.36 143.10 815,201 +0.03(+0.02%)
Nov 04, 2024 143.16 143.69 141.54 143.07 655,262 -1.97(-1.36%)
Nov 01, 2024 145.42 146.67 143.71 145.04 645,290 -0.41(-0.28%)
Oct 31, 2024 150.97 153.87 145.32 145.45 1,158,954 -11.66(-7.42%)
Oct 30, 2024 156.84 158.85 156.14 157.11 867,365 +0.56(+0.36%)
Oct 29, 2024 156.01 156.86 155.25 156.55 557,799 -0.03(-0.02%)
Oct 28, 2024 156.31 157.59 154.88 156.58 513,618 +2.02(+1.31%)
Oct 25, 2024 153.91 154.82 152.84 154.56 626,902 +2.03(+1.33%)
Oct 24, 2024 149.21 153.10 148.04 152.53 468,763 +4.42(+2.98%)
Oct 23, 2024 153.00 153.48 147.74 148.11 522,283 -6.17(-4.00%)
Oct 22, 2024 151.99 154.40 151.68 154.28 300,459 +2.10(+1.38%)
Oct 21, 2024 153.83 154.62 151.01 152.18 301,484 -1.75(-1.14%)
Oct 18, 2024 153.80 154.35 152.22 153.93 262,410 +1.32(+0.86%)
Oct 17, 2024 154.12 155.00 152.22 152.61 393,838 -0.91(-0.59%)
Oct 16, 2024 153.00 153.81 152.13 153.52 331,696 +1.94(+1.28%)
Oct 15, 2024 151.90 153.02 150.99 151.58 421,452 -0.74(-0.49%)
Oct 14, 2024 154.33 155.57 151.95 152.32 533,688 -2.77(-1.79%)
Oct 11, 2024 154.05 156.35 154.05 155.09 363,829 +0.86(+0.56%)
Oct 10, 2024 153.34 154.84 152.96 154.23 309,727 +0.20(+0.13%)
Oct 09, 2024 152.16 155.41 152.16 154.03 446,212 +1.59(+1.04%)
Oct 08, 2024 152.45 153.37 151.49 152.44 262,944 +0.02(+0.01%)
Oct 07, 2024 153.31 153.31 151.26 152.42 331,038 -1.27(-0.83%)
Oct 04, 2024 151.80 153.78 151.72 153.69 281,043 +3.69(+2.46%)
Oct 03, 2024 149.16 150.18 147.98 150.00 474,119 -0.61(-0.41%)
Oct 02, 2024 148.33 151.21 148.33 150.61 286,405 +1.11(+0.74%)
Oct 01, 2024 152.46 152.85 146.41 149.50 813,188 -2.70(-1.77%)
Sep 30, 2024 157.77 158.89 150.62 152.20 716,927 -6.15(-3.88%)
Sep 27, 2024 158.07 160.36 157.00 158.35 330,729 +0.58(+0.37%)
Sep 26, 2024 155.02 158.15 154.84 157.77 404,026 +4.30(+2.80%)
Sep 25, 2024 156.00 156.93 153.36 153.47 469,804 -2.28(-1.46%)
Sep 24, 2024 154.18 156.16 152.53 155.75 510,311 +4.16(+2.74%)
Sep 23, 2024 154.94 154.94 151.05 151.59 542,818 -3.30(-2.13%)
Sep 20, 2024 153.14 155.33 151.94 154.89 789,772 +0.81(+0.53%)
Sep 19, 2024 151.52 154.44 150.23 154.08 480,153 +5.81(+3.92%)
Sep 18, 2024 148.04 150.48 147.62 148.27 351,705 -0.11(-0.07%)
Sep 17, 2024 146.31 148.40 145.43 148.38 427,919 +3.53(+2.44%)
Sep 16, 2024 146.59 148.07 144.46 144.85 354,172 -0.83(-0.57%)
Sep 13, 2024 146.43 146.60 144.83 145.68 513,016 +0.39(+0.27%)
Sep 12, 2024 146.03 146.47 144.31 145.29 468,862 +0.06(+0.04%)
Sep 11, 2024 143.00 145.25 141.14 145.23 388,864 +2.05(+1.43%)
Sep 10, 2024 145.36 145.99 140.52 143.18 863,370 -2.62(-1.80%)
Sep 09, 2024 145.34 147.11 144.64 145.80 801,487 +1.30(+0.90%)
Sep 06, 2024 148.93 149.39 144.45 144.50 616,799 -2.78(-1.89%)
Sep 05, 2024 148.87 148.87 146.32 147.28 449,261 -0.32(-0.22%)
Sep 04, 2024 147.56 149.06 147.29 147.60 461,092 -1.53(-1.03%)
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.