Skip to main content

Hyatt Hotels Corp (NY: H )

159.62 -1.22 (-0.76%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 161.36 161.50 159.44 159.62 431,687 -1.22(-0.76%)
Mar 27, 2024 160.50 161.06 159.32 160.84 384,588 +1.52(+0.95%)
Mar 26, 2024 159.00 160.51 158.19 159.32 616,208 +1.47(+0.93%)
Mar 25, 2024 159.69 160.12 157.81 157.85 755,923 -1.30(-0.82%)
Mar 22, 2024 158.47 159.91 158.23 159.15 376,652 -0.29(-0.18%)
Mar 21, 2024 159.70 159.94 158.08 159.44 374,432 +1.14(+0.72%)
Mar 20, 2024 156.73 158.68 156.72 158.30 487,480 +1.19(+0.76%)
Mar 19, 2024 155.58 157.53 155.58 157.11 394,596 +0.99(+0.63%)
Mar 18, 2024 154.80 157.09 153.83 156.12 494,080 +2.52(+1.64%)
Mar 15, 2024 153.73 156.06 153.06 153.60 936,286 -2.53(-1.62%)
Mar 14, 2024 157.09 157.25 154.48 156.13 457,492 -0.89(-0.57%)
Mar 13, 2024 156.98 158.35 156.56 157.02 789,560 +0.51(+0.33%)
Mar 12, 2024 154.58 156.95 153.95 156.51 502,098 +2.34(+1.52%)
Mar 11, 2024 154.10 155.72 152.85 154.17 704,117 -2.53(-1.61%)
Mar 08, 2024 156.98 158.64 156.02 156.70 540,050 +0.05(+0.03%)
Mar 07, 2024 157.53 158.51 155.76 156.65 756,104 -0.69(-0.44%)
Mar 06, 2024 158.57 159.81 157.33 157.34 966,418 -0.49(-0.31%)
Mar 05, 2024 156.90 158.80 156.82 157.83 749,831 +0.31(+0.20%)
Mar 04, 2024 157.19 158.32 156.07 157.52 732,764 -0.33(-0.21%)
Mar 01, 2024 154.52 158.31 153.71 157.85 917,986 +4.26(+2.77%)
Feb 29, 2024 151.96 153.83 150.41 153.59 1,329,740 +1.35(+0.89%)
Feb 28, 2024 150.77 152.79 150.04 152.24 533,334 +0.77(+0.51%)
Feb 27, 2024 151.65 151.90 149.22 151.47 1,141,579 +0.51(+0.34%)
Feb 26, 2024 150.67 151.91 149.31 150.96 1,572,093 +0.94(+0.63%)
Feb 23, 2024 137.39 150.51 136.70 150.02 2,253,151 +14.62(+10.79%)
Feb 22, 2024 134.55 136.62 134.43 135.41 853,997 +1.99(+1.49%)
Feb 21, 2024 131.41 133.69 131.15 133.42 698,947 +1.27(+0.96%)
Feb 20, 2024 132.77 133.24 131.92 132.15 746,256 -0.55(-0.41%)
Feb 16, 2024 133.50 133.85 132.14 132.70 710,642 -1.50(-1.12%)
Feb 15, 2024 130.19 134.81 128.77 134.20 1,370,587 +5.25(+4.08%)
Feb 14, 2024 126.93 129.78 125.66 128.94 1,139,581 +2.56(+2.02%)
Feb 13, 2024 128.84 128.84 125.32 126.38 893,849 -6.24(-4.71%)
Feb 12, 2024 130.90 132.67 130.65 132.63 647,811 +2.28(+1.75%)
Feb 09, 2024 130.17 130.58 128.78 130.35 653,527 -0.52(-0.40%)
Feb 08, 2024 129.95 131.46 129.45 130.87 500,475 +1.51(+1.17%)
Feb 07, 2024 129.30 130.60 128.11 129.36 605,934 +0.00(+0.00%)
Feb 06, 2024 128.84 129.52 127.65 129.36 804,018 +0.59(+0.46%)
Feb 05, 2024 129.57 130.01 127.87 128.77 617,645 -1.99(-1.52%)
Feb 02, 2024 129.80 131.60 128.02 130.76 566,595 +0.68(+0.52%)
Feb 01, 2024 128.58 130.16 126.64 130.08 796,543 +1.84(+1.43%)
Jan 31, 2024 129.99 130.96 128.22 128.24 926,460 -2.33(-1.78%)
Jan 30, 2024 130.84 132.35 130.54 130.57 564,923 -0.47(-0.36%)
Jan 29, 2024 130.16 131.19 129.38 131.04 884,447 +0.73(+0.56%)
Jan 26, 2024 130.78 131.20 129.78 130.31 820,101 -0.70(-0.53%)
Jan 25, 2024 132.78 133.29 130.83 131.01 798,192 +0.38(+0.29%)
Jan 24, 2024 132.28 132.28 130.33 130.63 479,074 -0.42(-0.32%)
Jan 23, 2024 131.95 132.72 130.89 131.05 700,928 +0.06(+0.05%)
Jan 22, 2024 131.11 132.49 130.97 130.99 721,393 +0.54(+0.41%)
Jan 19, 2024 129.72 130.96 128.67 130.45 584,202 +1.01(+0.78%)
Jan 18, 2024 128.35 129.54 127.26 129.44 591,477 +1.84(+1.44%)
Jan 17, 2024 125.10 128.04 125.10 127.60 663,505 +0.79(+0.62%)
Jan 16, 2024 125.42 126.89 124.28 126.81 827,656 -0.96(-0.75%)
Jan 12, 2024 129.42 129.42 126.77 127.77 539,389 -0.94(-0.73%)
Jan 11, 2024 129.07 130.17 128.36 128.71 426,867 -0.35(-0.27%)
Jan 10, 2024 128.55 130.42 128.53 129.06 547,330 +0.62(+0.48%)
Jan 09, 2024 127.75 128.82 127.57 128.44 684,975 -1.30(-1.00%)
Jan 08, 2024 128.24 129.77 127.65 129.74 573,464 +1.50(+1.17%)
Jan 05, 2024 126.12 129.35 126.00 128.24 561,156 +1.84(+1.45%)
Jan 04, 2024 127.57 128.65 126.32 126.40 744,467 -1.03(-0.81%)
Jan 03, 2024 128.58 129.80 126.32 127.43 753,062 -2.42(-1.86%)
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.