Skip to main content

Hyatt Hotels Corp (NY: H )

150.17 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 137.53 150.66 136.84 150.17 2,250,915 +14.63(+10.79%)
Feb 22, 2024 134.68 136.76 134.56 135.54 853,150 +1.99(+1.49%)
Feb 21, 2024 131.54 133.83 131.28 133.55 698,254 +1.27(+0.96%)
Feb 20, 2024 132.90 133.38 132.05 132.28 745,516 -0.55(-0.41%)
Feb 16, 2024 133.63 133.98 132.28 132.83 709,937 -1.50(-1.12%)
Feb 15, 2024 130.32 134.94 128.90 134.33 1,369,227 +5.26(+4.08%)
Feb 14, 2024 127.06 129.91 125.78 129.07 1,138,450 +2.56(+2.02%)
Feb 13, 2024 128.97 128.97 125.44 126.51 892,962 -6.25(-4.71%)
Feb 12, 2024 131.03 132.80 130.78 132.76 647,168 +2.28(+1.75%)
Feb 09, 2024 130.30 130.71 128.91 130.48 652,879 -0.52(-0.40%)
Feb 08, 2024 130.08 131.59 129.57 131.00 499,979 +1.51(+1.17%)
Feb 07, 2024 129.43 130.74 128.24 129.49 605,333 +0.00(+0.00%)
Feb 06, 2024 128.97 129.65 127.78 129.49 803,220 +0.59(+0.46%)
Feb 05, 2024 129.70 130.13 128.00 128.90 617,032 -1.99(-1.52%)
Feb 02, 2024 129.93 131.73 128.15 130.89 566,033 +0.68(+0.52%)
Feb 01, 2024 128.71 130.29 126.77 130.21 795,753 +1.84(+1.43%)
Jan 31, 2024 130.12 131.09 128.35 128.37 925,541 -2.33(-1.78%)
Jan 30, 2024 130.97 132.48 130.67 130.70 564,363 -0.47(-0.36%)
Jan 29, 2024 130.29 131.32 129.51 131.17 883,570 +0.73(+0.56%)
Jan 26, 2024 130.91 131.33 129.91 130.44 819,287 -0.70(-0.53%)
Jan 25, 2024 132.91 133.43 130.96 131.14 797,400 +0.38(+0.29%)
Jan 24, 2024 132.41 132.41 130.46 130.76 478,599 -0.42(-0.32%)
Jan 23, 2024 132.08 132.85 131.02 131.18 700,233 +0.06(+0.05%)
Jan 22, 2024 131.24 132.62 131.10 131.12 720,677 +0.54(+0.41%)
Jan 19, 2024 129.85 131.09 128.80 130.58 583,623 +1.01(+0.78%)
Jan 18, 2024 128.48 129.67 127.39 129.57 590,890 +1.84(+1.44%)
Jan 17, 2024 125.22 128.17 125.22 127.73 662,847 +0.79(+0.62%)
Jan 16, 2024 125.55 127.02 124.40 126.94 826,835 -0.96(-0.75%)
Jan 12, 2024 129.55 129.55 126.90 127.90 538,854 -0.94(-0.73%)
Jan 11, 2024 129.20 130.30 128.49 128.84 426,444 -0.35(-0.27%)
Jan 10, 2024 128.68 130.55 128.66 129.19 546,787 +0.62(+0.48%)
Jan 09, 2024 127.88 128.95 127.70 128.57 684,296 -1.30(-1.00%)
Jan 08, 2024 128.37 129.90 127.78 129.87 572,895 +1.50(+1.17%)
Jan 05, 2024 126.25 129.48 126.13 128.37 560,599 +1.84(+1.45%)
Jan 04, 2024 127.70 128.78 126.45 126.53 743,728 -1.03(-0.81%)
Jan 03, 2024 128.71 129.93 126.45 127.56 752,315 -2.42(-1.86%)
Jan 02, 2024 129.98 131.34 128.66 129.98 655,573 -0.43(-0.33%)
Dec 29, 2023 130.70 131.53 130.12 130.41 539,861 -0.21(-0.16%)
Dec 28, 2023 130.27 130.94 129.84 130.62 371,906 +0.27(+0.21%)
Dec 27, 2023 130.74 130.93 129.41 130.35 401,192 -0.74(-0.56%)
Dec 26, 2023 130.20 131.40 129.79 131.09 365,298 +0.60(+0.46%)
Dec 22, 2023 130.13 130.67 129.20 130.49 447,488 +0.46(+0.35%)
Dec 21, 2023 128.43 130.27 128.12 130.03 724,069 +2.97(+2.34%)
Dec 20, 2023 129.34 129.58 126.67 127.06 1,140,395 -3.47(-2.66%)
Dec 19, 2023 131.93 133.12 130.36 130.53 1,078,540 -0.88(-0.67%)
Dec 18, 2023 130.42 131.52 129.52 131.41 447,400 +0.77(+0.59%)
Dec 15, 2023 129.60 130.94 128.93 130.64 1,387,355 +0.27(+0.21%)
Dec 14, 2023 129.54 133.62 129.54 130.37 1,126,018 +2.64(+2.07%)
Dec 13, 2023 127.14 128.59 125.62 127.73 830,796 +0.33(+0.26%)
Dec 12, 2023 127.77 127.95 126.99 127.40 923,645 -0.34(-0.27%)
Dec 11, 2023 123.00 128.65 123.00 127.74 1,710,906 +5.10(+4.16%)
Dec 08, 2023 120.95 123.25 120.69 122.64 832,561 +1.82(+1.51%)
Dec 07, 2023 118.12 120.85 118.12 120.82 706,112 +2.70(+2.29%)
Dec 06, 2023 118.08 119.93 117.86 118.12 750,177 +1.12(+0.96%)
Dec 05, 2023 118.96 119.57 116.20 117.00 1,290,671 -3.04(-2.53%)
Dec 04, 2023 118.02 121.13 118.02 120.04 1,001,844 +1.94(+1.64%)
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.