Stock Quote

Hyatt Hotels Corp (NY: H )

82.72 USD -1.17 (-1.39%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 83.32 84.00 82.57 82.72 250,922 -1.17(-1.39%)
Oct 21, 2021 82.85 83.90 82.30 83.89 503,281 +0.93(+1.12%)
Oct 20, 2021 84.77 84.93 82.86 82.96 516,287 -2.06(-2.42%)
Oct 19, 2021 86.57 86.57 84.96 85.02 388,718 -0.88(-1.02%)
Oct 18, 2021 85.46 86.81 85.13 85.90 631,712 -0.10(-0.12%)
Oct 15, 2021 86.29 87.75 85.84 86.00 909,053 +0.78(+0.92%)
Oct 14, 2021 85.93 86.23 84.92 85.22 459,366 +0.21(+0.25%)
Oct 13, 2021 85.86 86.38 84.92 85.01 624,574 -1.02(-1.19%)
Oct 12, 2021 84.74 86.40 84.65 86.03 1,003,254 +1.51(+1.79%)
Oct 11, 2021 84.00 85.58 83.70 84.52 1,116,357 +0.75(+0.90%)
Oct 08, 2021 82.20 83.98 81.88 83.77 962,553 +1.98(+2.42%)
Oct 07, 2021 82.55 83.72 81.66 81.79 554,591 +0.32(+0.39%)
Oct 06, 2021 80.82 82.05 79.70 81.47 648,338 -0.62(-0.76%)
Oct 05, 2021 81.04 82.43 80.26 82.09 692,537 +1.43(+1.77%)
Oct 04, 2021 82.50 83.55 80.45 80.66 789,248 -1.18(-1.44%)
Oct 01, 2021 78.47 82.03 78.00 81.84 881,754 +4.74(+6.15%)
Sep 30, 2021 78.72 78.72 75.91 77.10 1,101,303 -1.53(-1.95%)
Sep 29, 2021 80.53 80.84 77.78 78.63 1,172,002 -1.55(-1.93%)
Sep 28, 2021 79.94 80.89 78.80 80.18 1,391,546 -0.13(-0.16%)
Sep 27, 2021 79.00 81.36 78.82 80.31 2,123,938 +0.55(+0.69%)
Sep 24, 2021 77.37 80.68 77.05 79.76 2,461,906 +2.76(+3.58%)
Sep 23, 2021 74.99 77.28 74.89 77.00 5,612,910 +1.58(+2.09%)
Sep 22, 2021 70.67 76.33 70.32 75.42 1,395,998 +1.74(+2.36%)
Sep 21, 2021 75.25 75.72 73.63 73.68 317,904 -0.81(-1.09%)
Sep 20, 2021 73.97 74.75 72.92 74.49 434,295 -0.89(-1.18%)
Sep 17, 2021 75.85 76.47 75.11 75.38 413,075 -0.22(-0.29%)
Sep 16, 2021 75.49 76.36 75.17 75.60 272,084 +0.13(+0.17%)
Sep 15, 2021 74.71 75.55 73.78 75.47 280,223 +0.40(+0.53%)
Sep 14, 2021 74.34 75.20 73.57 75.07 295,500 +0.79(+1.06%)
Sep 13, 2021 72.80 74.33 71.50 74.28 409,766 +2.10(+2.91%)
Sep 10, 2021 72.83 73.55 71.86 72.18 418,406 +0.04(+0.06%)
Sep 09, 2021 70.61 73.08 70.61 72.14 326,823 +1.25(+1.76%)
Sep 08, 2021 72.00 72.33 70.30 70.89 369,926 -0.99(-1.38%)
Sep 07, 2021 71.14 72.10 71.11 71.88 298,390 +0.26(+0.36%)
Sep 03, 2021 73.06 73.69 71.09 71.62 317,478 -2.17(-2.94%)
Sep 02, 2021 73.73 74.85 72.96 73.79 332,823 +0.46(+0.63%)
Sep 01, 2021 73.90 74.27 73.15 73.33 315,783 -0.26(-0.35%)
Aug 31, 2021 73.12 73.86 72.79 73.59 247,518 +0.11(+0.15%)
Aug 30, 2021 74.88 74.88 73.43 73.48 298,542 -1.07(-1.44%)
Aug 27, 2021 73.06 75.23 73.06 74.55 410,932 +1.40(+1.91%)
Aug 26, 2021 74.41 74.99 72.68 73.15 331,846 -1.94(-2.58%)
Aug 25, 2021 75.05 75.25 73.73 75.09 382,302 +0.34(+0.45%)
Aug 24, 2021 72.27 75.39 72.02 74.75 816,737 +3.27(+4.57%)
Aug 23, 2021 70.24 71.77 70.16 71.48 468,798 +1.32(+1.88%)
Aug 20, 2021 68.61 70.23 68.11 70.16 632,686 +0.80(+1.15%)
Aug 19, 2021 69.79 69.88 67.70 69.36 816,477 -1.05(-1.49%)
Aug 18, 2021 71.24 71.24 69.81 70.41 714,740 -0.99(-1.39%)
Aug 17, 2021 71.37 71.83 70.06 71.40 955,727 -0.85(-1.18%)
Aug 16, 2021 72.02 72.91 71.23 72.25 587,581 +0.11(+0.15%)
Aug 13, 2021 72.14 72.55 71.85 72.14 341,526 -0.36(-0.50%)
Aug 12, 2021 73.20 73.32 71.83 72.50 403,104 -1.29(-1.75%)
Aug 11, 2021 74.10 74.28 73.04 73.79 488,309 -0.77(-1.03%)
Aug 10, 2021 73.61 75.03 73.61 74.56 524,238 +0.59(+0.80%)
Aug 09, 2021 75.00 75.07 73.02 73.97 545,877 -1.51(-2.00%)
Aug 06, 2021 74.89 75.87 74.01 75.48 367,446 +0.59(+0.79%)
Aug 05, 2021 73.54 75.55 73.54 74.89 474,860 +1.99(+2.73%)
Aug 04, 2021 74.00 75.21 72.18 72.90 1,022,785 -2.90(-3.83%)
Aug 03, 2021 76.91 77.20 74.16 75.80 743,133 -1.57(-2.03%)
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.