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 (%)
Nov 30, 2020	72.84	72.84	70.05	71.54	918,411	-1.55(-2.12%)
Nov 27, 2020	73.29	73.96	72.72	73.10	313,954	+0.19(+0.26%)
Nov 25, 2020	73.18	73.70	72.11	72.91	483,052	-0.71(-0.96%)
Nov 24, 2020	72.97	74.10	72.48	73.61	982,188	+2.44(+3.42%)
Nov 23, 2020	69.54	71.56	68.59	71.18	824,640	+2.55(+3.72%)
Nov 20, 2020	69.09	69.71	68.10	68.62	768,941	-1.06(-1.53%)
Nov 19, 2020	69.05	70.13	68.34	69.69	645,641	+0.16(+0.23%)
Nov 18, 2020	70.58	71.08	69.48	69.53	685,969	-0.47(-0.67%)
Nov 17, 2020	70.08	70.67	67.90	69.99	966,092	-1.02(-1.44%)
Nov 16, 2020	72.37	72.71	69.59	71.02	1,481,298	+2.34(+3.40%)
Nov 13, 2020	65.92	68.92	65.63	68.68	931,300	+3.22(+4.92%)
Nov 12, 2020	63.64	65.66	62.89	65.46	1,454,737	+0.70(+1.07%)
Nov 11, 2020	66.13	67.54	64.34	64.77	1,250,287	-1.11(-1.69%)
Nov 10, 2020	66.60	66.90	64.81	65.88	1,367,864	-1.25(-1.87%)
Nov 09, 2020	64.62	71.06	63.32	67.13	3,071,022	+11.10(+19.82%)
Nov 06, 2020	56.62	57.68	55.86	56.03	667,643	-0.43(-0.76%)
Nov 05, 2020	57.26	58.92	56.18	56.45	795,304	-0.62(-1.08%)
Nov 04, 2020	57.16	59.53	56.17	57.07	745,913	-0.91(-1.58%)
Nov 03, 2020	55.99	58.48	55.92	57.99	645,539	+2.71(+4.91%)

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.