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 (%)
May 28, 2021	78.18	78.36	76.93	77.62	278,624	-0.45(-0.57%)
May 27, 2021	78.59	78.83	77.22	78.07	488,274	+0.07(+0.09%)
May 26, 2021	77.05	78.27	76.91	78.00	690,797	+1.44(+1.88%)
May 25, 2021	76.98	78.27	76.45	76.56	597,126	+0.11(+0.14%)
May 24, 2021	77.22	77.30	75.97	76.45	402,060	+0.32(+0.42%)
May 21, 2021	76.43	76.81	75.80	76.13	374,417	+0.36(+0.47%)
May 20, 2021	75.84	75.95	74.61	75.77	451,892	-0.07(-0.09%)
May 19, 2021	74.80	76.27	74.56	75.84	345,154	-0.74(-0.96%)
May 18, 2021	77.54	78.92	76.55	76.58	503,927	-0.79(-1.02%)
May 17, 2021	78.28	78.28	75.99	77.36	465,337	-1.40(-1.78%)
May 14, 2021	76.90	79.41	76.74	78.76	477,765	+2.71(+3.57%)
May 13, 2021	75.14	76.75	74.89	76.05	383,945	+1.15(+1.54%)
May 12, 2021	77.37	77.97	74.72	74.89	408,059	-3.05(-3.92%)
May 11, 2021	76.49	78.22	76.30	77.95	378,905	-0.34(-0.43%)
May 10, 2021	79.63	79.65	77.82	78.28	385,121	-1.71(-2.14%)
May 07, 2021	78.34	80.30	78.17	79.99	297,093	+1.59(+2.03%)
May 06, 2021	79.50	79.73	76.31	78.40	456,658	-1.13(-1.42%)
May 05, 2021	79.07	82.40	77.54	79.54	1,043,044	-0.67(-0.83%)
May 04, 2021	80.98	80.99	78.23	80.20	572,737	-1.27(-1.56%)

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.