Skip to main content

Hyatt Hotels Corp (NY: H )

153.69 +3.69 (+2.46%)
Official Closing Price Updated: 4:10 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 151.11 151.91 148.56 149.13 484,289 -2.79(-1.84%)
Aug 30, 2024 150.05 152.34 148.87 151.92 542,315 +2.80(+1.88%)
Aug 29, 2024 148.56 150.93 147.39 149.12 623,710 +2.32(+1.58%)
Aug 28, 2024 147.85 148.78 146.38 146.80 701,003 -1.71(-1.15%)
Aug 27, 2024 146.70 148.91 145.11 148.51 464,547 +1.58(+1.08%)
Aug 26, 2024 149.46 150.46 146.27 146.93 583,716 -1.68(-1.13%)
Aug 23, 2024 145.55 149.15 145.55 148.61 492,813 +3.65(+2.52%)
Aug 22, 2024 145.26 147.18 144.63 144.96 404,588 -0.17(-0.12%)
Aug 21, 2024 144.34 145.88 143.80 145.13 485,769 +2.23(+1.56%)
Aug 20, 2024 146.47 146.47 142.83 142.90 535,363 -3.62(-2.47%)
Aug 19, 2024 143.27 146.70 143.26 146.52 650,455 +3.57(+2.49%)
Aug 16, 2024 142.06 143.63 140.87 142.95 480,765 +0.74(+0.52%)
Aug 15, 2024 140.94 143.29 140.67 142.22 792,410 +3.57(+2.57%)
Aug 14, 2024 135.31 138.85 135.31 138.65 759,911 +3.33(+2.46%)
Aug 13, 2024 134.24 136.34 133.43 135.32 712,864 +1.86(+1.39%)
Aug 12, 2024 135.30 135.44 133.22 133.46 507,641 -1.54(-1.14%)
Aug 09, 2024 133.56 135.42 132.57 135.00 570,439 +1.79(+1.34%)
Aug 08, 2024 130.72 134.26 130.16 133.21 781,770 +2.99(+2.29%)
Aug 07, 2024 131.96 133.88 128.78 130.23 1,647,082 -1.66(-1.26%)
Aug 06, 2024 136.03 137.36 131.12 131.88 1,081,683 -1.92(-1.43%)
Aug 05, 2024 130.63 134.63 130.63 133.80 1,092,355 -2.63(-1.93%)
Aug 02, 2024 136.52 137.37 134.35 136.43 1,274,139 -4.58(-3.25%)
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.