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 (%)
Jul 29, 2022	82.24	82.77	80.68	82.34	483,730	-0.03(-0.04%)
Jul 28, 2022	82.81	83.78	80.80	82.37	479,103	-0.28(-0.34%)
Jul 27, 2022	81.29	83.40	80.98	82.65	950,828	+3.86(+4.90%)
Jul 26, 2022	79.57	80.03	78.47	78.79	462,305	-1.39(-1.74%)
Jul 25, 2022	78.93	80.37	78.36	80.19	408,851	+1.01(+1.27%)
Jul 22, 2022	80.65	81.35	78.80	79.18	382,182	-0.67(-0.84%)
Jul 21, 2022	78.91	80.00	77.54	79.85	675,776	-0.29(-0.36%)
Jul 20, 2022	78.72	80.88	78.72	80.14	464,923	+1.12(+1.42%)
Jul 19, 2022	77.11	79.45	77.10	79.01	728,847	+3.06(+4.02%)
Jul 18, 2022	76.13	77.47	75.25	75.96	807,186	+1.00(+1.34%)
Jul 15, 2022	74.65	75.31	73.74	74.95	659,775	+1.59(+2.17%)
Jul 14, 2022	72.99	73.84	72.18	73.36	460,665	-0.87(-1.17%)
Jul 13, 2022	72.11	74.72	71.77	74.22	454,026	+0.33(+0.44%)
Jul 12, 2022	73.52	75.67	73.52	73.90	338,396	+0.10(+0.13%)
Jul 11, 2022	73.74	74.40	71.65	73.80	657,950	-0.21(-0.28%)
Jul 08, 2022	74.44	75.06	72.61	74.01	414,662	-0.40(-0.53%)
Jul 07, 2022	73.63	75.80	73.63	74.40	428,946	+1.59(+2.19%)
Jul 06, 2022	74.61	75.11	71.31	72.81	626,769	-1.97(-2.63%)
Jul 05, 2022	72.71	74.94	71.70	74.78	460,015	-0.02(-0.03%)

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.