Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hyatt Hotels Corp (NY: H )

147.93 -0.14 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2024 147.62 148.70 147.05 147.78 403,123 -0.14(-0.09%)
May 24, 2024 147.45 148.78 147.20 147.92 421,683 +1.25(+0.85%)
May 23, 2024 150.32 150.38 146.59 146.67 376,531 -3.19(-2.13%)
May 22, 2024 149.55 151.85 149.11 149.86 412,314 -0.29(-0.19%)
May 21, 2024 150.27 150.30 148.39 150.15 280,616 -0.37(-0.25%)
May 20, 2024 148.55 151.20 148.55 150.52 407,562 +1.62(+1.09%)
May 17, 2024 149.17 149.53 148.41 148.90 382,622 -0.12(-0.08%)
May 16, 2024 149.37 149.70 148.42 149.02 481,849 -0.04(-0.03%)
May 15, 2024 151.70 151.70 148.47 149.06 713,209 -1.26(-0.84%)
May 14, 2024 149.85 150.59 149.15 150.32 389,567 +1.24(+0.83%)
May 13, 2024 152.99 153.35 148.94 149.08 486,405 -2.97(-1.95%)
May 10, 2024 152.72 153.20 149.88 152.05 595,003 -0.07(-0.05%)
May 09, 2024 141.86 152.34 139.54 152.12 1,477,508 +4.45(+3.01%)
May 08, 2024 149.08 149.53 147.27 147.67 950,061 -2.58(-1.72%)
May 07, 2024 150.86 151.80 150.23 150.25 540,973 -0.96(-0.63%)
May 06, 2024 151.49 152.13 150.12 151.21 455,021 +0.86(+0.57%)
May 03, 2024 152.99 153.83 150.27 150.35 384,134 -1.18(-0.78%)
May 02, 2024 150.20 151.55 149.00 151.53 474,995 +2.67(+1.79%)
May 01, 2024 148.29 151.19 147.38 148.86 464,646 +0.22(+0.15%)
Apr 30, 2024 150.84 151.07 148.50 148.64 510,787 -3.42(-2.25%)
Apr 29, 2024 151.59 153.67 151.07 152.06 449,483 +0.89(+0.59%)
Apr 26, 2024 151.21 152.43 150.97 151.17 375,845 +0.06(+0.04%)
Apr 25, 2024 150.19 152.14 149.60 151.11 360,453 -0.57(-0.38%)
Apr 24, 2024 151.95 155.85 150.77 151.68 719,693 +2.02(+1.35%)
Apr 23, 2024 146.32 150.05 146.32 149.66 656,077 +3.23(+2.20%)
Apr 22, 2024 147.68 148.48 145.75 146.43 542,167 +0.21(+0.14%)
Apr 19, 2024 147.21 149.13 145.04 146.22 494,332 -1.43(-0.97%)
Apr 18, 2024 149.36 149.67 147.38 147.65 436,763 -1.04(-0.70%)
Apr 17, 2024 149.55 150.09 147.91 148.69 680,315 -0.91(-0.61%)
Apr 16, 2024 150.60 150.92 148.72 149.60 493,007 -2.25(-1.48%)
Apr 15, 2024 154.87 155.56 150.81 151.85 514,336 -0.75(-0.49%)
Apr 12, 2024 154.89 156.03 152.38 152.59 564,817 -4.23(-2.69%)
Apr 11, 2024 154.88 157.11 154.14 156.82 374,746 +1.09(+0.70%)
Apr 10, 2024 155.46 156.83 155.01 155.73 393,973 -1.48(-0.94%)
Apr 09, 2024 157.10 157.67 154.56 157.21 606,619 +0.08(+0.05%)
Apr 08, 2024 157.13 157.97 156.47 157.13 728,153 +0.12(+0.08%)
Apr 05, 2024 155.73 157.78 154.96 157.01 327,337 +1.37(+0.88%)
Apr 04, 2024 159.17 159.47 154.87 155.64 309,996 -1.68(-1.07%)
Apr 03, 2024 154.71 157.56 154.71 157.32 382,082 +2.01(+1.29%)
Apr 02, 2024 156.55 156.89 154.72 155.31 349,643 -2.64(-1.67%)
Apr 01, 2024 159.51 159.82 157.40 157.95 399,585 -1.51(-0.95%)
Mar 28, 2024 161.20 161.34 159.28 159.46 432,125 -1.22(-0.76%)
Mar 27, 2024 160.34 160.90 159.16 160.68 384,978 +1.52(+0.95%)
Mar 26, 2024 158.84 160.35 158.03 159.16 616,833 +1.47(+0.93%)
Mar 25, 2024 159.53 159.96 157.65 157.69 756,690 -1.30(-0.82%)
Mar 22, 2024 158.31 159.74 158.07 158.99 377,034 -0.29(-0.18%)
Mar 21, 2024 159.54 159.77 157.92 159.28 374,812 +1.14(+0.72%)
Mar 20, 2024 156.57 158.52 156.57 158.14 487,974 +1.19(+0.76%)
Mar 19, 2024 155.42 157.37 155.42 156.95 394,996 +0.99(+0.63%)
Mar 18, 2024 154.64 156.94 153.67 155.96 494,581 +2.52(+1.64%)
Mar 15, 2024 153.57 155.90 152.90 153.44 937,236 -2.53(-1.62%)
Mar 14, 2024 156.93 157.09 154.32 155.97 457,956 -0.89(-0.57%)
Mar 13, 2024 156.82 158.19 156.41 156.86 790,361 +0.51(+0.33%)
Mar 12, 2024 154.42 156.79 153.79 156.35 502,607 +2.34(+1.52%)
Mar 11, 2024 153.94 155.57 152.69 154.01 704,831 -2.53(-1.61%)
Mar 08, 2024 156.82 158.48 155.86 156.54 540,598 +0.05(+0.03%)
Mar 07, 2024 157.37 158.35 155.60 156.49 756,871 -0.69(-0.44%)
Mar 06, 2024 158.41 159.65 157.17 157.18 967,398 -0.49(-0.31%)
Mar 05, 2024 156.74 158.64 156.67 157.67 750,592 +0.31(+0.20%)
Mar 04, 2024 157.03 158.16 155.91 157.36 733,507 -0.33(-0.21%)
Mar 01, 2024 154.36 158.15 153.55 157.69 918,917 +4.26(+2.77%)
Feb 29, 2024 151.81 153.67 150.26 153.43 1,331,089 +1.35(+0.89%)
Feb 28, 2024 150.62 152.63 149.89 152.09 533,875 +0.77(+0.51%)
Feb 27, 2024 151.50 151.75 149.07 151.32 1,142,737 +0.51(+0.34%)
Feb 26, 2024 150.52 151.75 149.16 150.81 1,573,689 +0.94(+0.63%)
Feb 23, 2024 137.25 150.36 136.56 149.87 2,255,438 +14.60(+10.79%)
Feb 22, 2024 134.41 136.49 134.29 135.27 854,864 +1.99(+1.49%)
Feb 21, 2024 131.28 133.56 131.02 133.28 699,657 +1.27(+0.96%)
Feb 20, 2024 132.63 133.11 131.78 132.01 747,014 -0.55(-0.41%)
Feb 16, 2024 133.36 133.71 132.01 132.56 711,363 -1.50(-1.12%)
Feb 15, 2024 130.06 134.67 128.64 134.06 1,371,978 +5.25(+4.08%)
Feb 14, 2024 126.81 129.65 125.53 128.81 1,140,737 +2.56(+2.02%)
Feb 13, 2024 128.71 128.71 125.19 126.26 894,756 -6.24(-4.71%)
Feb 12, 2024 130.77 132.53 130.51 132.49 648,468 +2.28(+1.75%)
Feb 09, 2024 130.04 130.45 128.65 130.22 654,191 -0.52(-0.40%)
Feb 08, 2024 129.82 131.33 129.31 130.74 500,983 +1.51(+1.17%)
Feb 07, 2024 129.17 130.47 127.98 129.23 606,549 +0.00(+0.00%)
Feb 06, 2024 128.71 129.38 127.52 129.23 804,834 +0.59(+0.46%)
Feb 05, 2024 129.44 129.87 127.74 128.64 618,272 -1.99(-1.52%)
Feb 02, 2024 129.67 131.47 127.89 130.63 567,170 +0.68(+0.52%)
Feb 01, 2024 128.45 130.03 126.52 129.95 797,352 +1.84(+1.43%)
Jan 31, 2024 129.86 130.83 128.09 128.11 927,401 -2.32(-1.78%)
Jan 30, 2024 130.71 132.21 130.41 130.44 565,497 -0.47(-0.36%)
Jan 29, 2024 130.03 131.06 129.25 130.91 885,345 +0.73(+0.56%)
Jan 26, 2024 130.65 131.07 129.65 130.18 820,933 -0.70(-0.53%)
Jan 25, 2024 132.64 133.16 130.70 130.88 799,002 +0.38(+0.29%)
Jan 24, 2024 132.14 132.14 130.20 130.50 479,560 -0.42(-0.32%)
Jan 23, 2024 131.81 132.58 130.76 130.92 701,640 +0.06(+0.05%)
Jan 22, 2024 130.98 132.35 130.84 130.86 722,125 +0.54(+0.41%)
Jan 19, 2024 129.59 130.83 128.54 130.32 584,795 +1.01(+0.78%)
Jan 18, 2024 128.22 129.41 127.13 129.31 592,077 +1.84(+1.44%)
Jan 17, 2024 124.97 127.91 124.97 127.47 664,179 +0.79(+0.62%)
Jan 16, 2024 125.30 126.77 124.15 126.69 828,496 -0.96(-0.75%)
Jan 12, 2024 129.29 129.29 126.64 127.64 539,936 -0.94(-0.73%)
Jan 11, 2024 128.94 130.04 128.23 128.58 427,301 -0.35(-0.27%)
Jan 10, 2024 128.42 130.29 128.40 128.93 547,885 +0.62(+0.48%)
Jan 09, 2024 127.62 128.69 127.44 128.31 685,671 -1.30(-1.00%)
Jan 08, 2024 128.11 129.64 127.52 129.61 574,046 +1.50(+1.17%)
Jan 05, 2024 126.00 129.22 125.88 128.11 561,725 +1.84(+1.45%)
Jan 04, 2024 127.44 128.52 126.20 126.28 745,222 -1.03(-0.81%)
Jan 03, 2024 128.45 129.67 126.20 127.30 753,826 -2.41(-1.86%)
Jan 02, 2024 129.72 131.08 128.40 129.72 656,890 -0.43(-0.33%)
Dec 29, 2023 130.44 131.27 129.86 130.15 540,945 -0.21(-0.16%)
Dec 28, 2023 130.01 130.68 129.57 130.36 372,653 +0.27(+0.21%)
Dec 27, 2023 130.48 130.67 129.15 130.09 401,998 -0.74(-0.56%)
Dec 26, 2023 129.94 131.14 129.53 130.83 366,032 +0.60(+0.46%)
Dec 22, 2023 129.87 130.41 128.94 130.23 448,387 +0.46(+0.35%)
Dec 21, 2023 128.17 130.01 127.86 129.77 725,524 +2.96(+2.34%)
Dec 20, 2023 129.08 129.32 126.42 126.81 1,142,686 -3.46(-2.66%)
Dec 19, 2023 131.66 132.85 130.10 130.27 1,080,707 -0.88(-0.67%)
Dec 18, 2023 130.16 131.26 129.26 131.15 448,299 +0.77(+0.59%)
Dec 15, 2023 129.34 130.68 128.67 130.38 1,390,143 +0.27(+0.21%)
Dec 14, 2023 129.28 133.35 129.28 130.11 1,128,280 +2.64(+2.07%)
Dec 13, 2023 126.89 128.33 125.37 127.47 832,465 +0.33(+0.26%)
Dec 12, 2023 127.51 127.69 126.73 127.14 925,501 -0.34(-0.27%)
Dec 11, 2023 122.75 128.39 122.75 127.48 1,714,344 +5.09(+4.16%)
Dec 08, 2023 120.71 123.01 120.45 122.39 834,234 +1.82(+1.51%)
Dec 07, 2023 117.88 120.61 117.88 120.58 707,531 +2.70(+2.29%)
Dec 06, 2023 117.84 119.69 117.62 117.88 751,684 +1.12(+0.96%)
Dec 05, 2023 118.72 119.33 115.97 116.77 1,293,264 -3.03(-2.53%)
Dec 04, 2023 117.78 120.89 117.78 119.80 1,003,857 +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.