Indicators

Hyatt Hotels Corp (NY: H )

148.07 +1.25 (+0.85%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	96.04	97.48	94.13	96.63	916,945	-1.85(-1.88%)
Feb 25, 2022	95.41	98.50	93.91	98.49	826,606	+3.31(+3.48%)
Feb 24, 2022	90.52	95.58	90.40	95.17	1,098,508	+1.26(+1.35%)
Feb 23, 2022	98.21	98.64	93.73	93.91	1,196,806	-4.15(-4.23%)
Feb 22, 2022	99.82	101.29	97.81	98.06	1,044,636	-2.45(-2.44%)
Feb 18, 2022				100.50	0	-1.09(-1.08%)
Feb 17, 2022	99.49	103.97	99.38	101.60	2,483,492	-4.46(-4.20%)
Feb 16, 2022	104.10	107.57	103.53	106.06	3,025,692	+0.42(+0.40%)
Feb 15, 2022	101.07	106.03	101.07	105.64	1,841,183	+7.99(+8.18%)
Feb 14, 2022	97.96	100.48	97.33	97.65	661,624	-0.11(-0.11%)
Feb 11, 2022	100.37	102.16	96.93	97.76	1,537,052	-2.40(-2.39%)
Feb 10, 2022	96.85	101.25	96.55	100.16	1,122,572	+2.28(+2.33%)
Feb 09, 2022	99.51	101.35	97.64	97.88	1,125,841	+0.04(+0.04%)
Feb 08, 2022	94.91	98.39	94.62	97.84	1,683,291	+2.68(+2.81%)
Feb 07, 2022	93.42	95.78	93.02	95.16	845,680	+2.49(+2.68%)
Feb 04, 2022	91.58	93.22	91.07	92.67	801,957	+0.53(+0.57%)
Feb 03, 2022	90.71	93.78		92.15	766,052	-0.30(-0.32%)
Feb 02, 2022	92.83	93.47	91.25	92.45	699,781	+0.00(+0.00%)

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.