Indicators

Hyatt Hotels Corp (NY: H )

146.82 -3.19 (-2.13%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	54.30	55.45	53.70	54.82	859,207	-0.42(-0.76%)
May 28, 2020	56.88	56.96	54.90	55.24	1,044,301	-1.39(-2.46%)
May 27, 2020	58.71	58.82	54.34	56.63	1,417,526	+0.37(+0.65%)
May 26, 2020	57.54	58.50	55.84	56.26	1,189,617	+3.78(+7.21%)
May 22, 2020	53.41	53.54	51.78	52.48	638,325	-0.70(-1.31%)
May 21, 2020	53.97	54.29	52.35	53.18	700,683	-0.49(-0.91%)
May 20, 2020	54.95	55.94	53.54	53.67	1,426,341	+0.12(+0.22%)
May 19, 2020	53.25	55.37	51.35	53.55	1,206,350	+0.17(+0.32%)
May 18, 2020	49.76	54.45	49.72	53.38	1,628,313	+6.53(+13.93%)
May 15, 2020	45.96	47.82	45.33	46.85	728,567	+0.39(+0.84%)
May 14, 2020	43.22	46.97	41.66	46.46	1,104,675	+2.33(+5.28%)
May 13, 2020	46.71	47.50	43.79	44.13	1,939,781	-2.66(-5.68%)
May 12, 2020	50.00	50.42	46.75	46.79	1,163,720	-2.95(-5.92%)
May 11, 2020	51.77	51.84	49.72	49.74	1,271,808	-3.09(-5.86%)
May 08, 2020	50.72	52.97	50.65	52.83	1,134,053	+2.68(+5.34%)
May 07, 2020	50.75	53.21	48.90	50.15	1,976,014	+0.20(+0.40%)
May 06, 2020	51.65	51.78	49.78	49.95	982,062	-0.96(-1.88%)
May 05, 2020	52.24	53.49	50.52	50.91	1,025,858	-0.67(-1.29%)
May 04, 2020	49.74	52.20	48.68	51.58	1,199,334	+0.30(+0.58%)

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.