Indicators

Hyatt Hotels Corp (NY: H )

146.82 -3.19 (-2.13%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	78.25	78.44	77.01	77.70	278,342	-0.45(-0.57%)
May 27, 2021	78.67	78.91	77.30	78.15	487,779	+0.07(+0.09%)
May 26, 2021	77.13	78.35	76.99	78.08	690,097	+1.44(+1.88%)
May 25, 2021	77.06	78.35	76.52	76.63	596,521	+0.11(+0.14%)
May 24, 2021	77.30	77.38	76.05	76.52	401,652	+0.32(+0.42%)
May 21, 2021	76.50	76.89	75.88	76.20	374,037	+0.36(+0.47%)
May 20, 2021	75.92	76.03	74.68	75.85	451,434	-0.07(-0.09%)
May 19, 2021	74.87	76.34	74.63	75.92	344,804	-0.74(-0.96%)
May 18, 2021	77.62	79.00	76.62	76.65	503,416	-0.79(-1.02%)
May 17, 2021	78.36	78.36	76.07	77.44	464,865	-1.40(-1.78%)
May 14, 2021	76.98	79.49	76.82	78.84	477,281	+2.72(+3.57%)
May 13, 2021	75.22	76.83	74.96	76.13	383,556	+1.15(+1.54%)
May 12, 2021	77.45	78.05	74.79	74.97	407,645	-3.05(-3.92%)
May 11, 2021	76.56	78.29	76.37	78.03	378,521	-0.34(-0.43%)
May 10, 2021	79.71	79.73	77.90	78.36	384,731	-1.71(-2.14%)
May 07, 2021	78.42	80.38	78.24	80.08	296,792	+1.59(+2.03%)
May 06, 2021	79.58	79.81	76.38	78.48	456,195	-1.13(-1.42%)
May 05, 2021	79.15	82.48	77.62	79.62	1,041,986	-0.67(-0.83%)
May 04, 2021	81.06	81.07	78.30	80.28	572,156	-1.27(-1.56%)

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.