Indicators

Hyatt Hotels Corp (NY: H )

147.47 +1.69 (+1.16%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	97.78	98.73	94.14	94.40	557,507	-3.15(-3.23%)
Apr 28, 2022	97.47	98.62	94.79	97.55	794,389	+1.37(+1.43%)
Apr 27, 2022	95.33	96.85	93.64	96.18	785,169	+0.83(+0.87%)
Apr 26, 2022	96.68	96.90	95.01	95.35	884,912	-1.59(-1.64%)
Apr 25, 2022	93.95	97.06	93.06	96.94	1,035,547	+2.69(+2.86%)
Apr 22, 2022	95.83	96.62	93.76	94.25	642,970	-2.24(-2.32%)
Apr 21, 2022	101.36	101.92	96.17	96.49	1,266,050	-1.95(-1.98%)
Apr 20, 2022	99.71	101.32	98.43	98.44	1,135,241	-0.62(-0.62%)
Apr 19, 2022	96.35	100.02	95.50	99.05	1,230,372	+3.14(+3.28%)
Apr 18, 2022	96.34	98.63	94.67	95.91	749,844	-0.52(-0.54%)
Apr 14, 2022	94.04	96.76	93.44	96.43	843,750	+3.05(+3.27%)
Apr 13, 2022	88.43	93.55	88.43	93.38	806,977	+5.88(+6.71%)
Apr 12, 2022	87.18	88.88	86.29	87.50	625,547	+1.57(+1.83%)
Apr 11, 2022	86.14	88.83	85.62	85.93	1,202,141	-1.19(-1.37%)
Apr 08, 2022	88.36	89.12	86.85	87.12	538,522	-1.22(-1.38%)
Apr 07, 2022	88.98	89.16	85.64	88.35	2,287,695	-0.64(-0.71%)
Apr 06, 2022	92.94	93.94	88.56	88.98	861,163	-5.32(-5.64%)
Apr 05, 2022	95.92	96.79	93.61	94.30	484,694	-0.30(-0.32%)
Apr 04, 2022	93.75	95.13	91.99	94.60	920,733	+0.40(+0.42%)

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.