Advertisement
U.S. markets open in 4 hours 24 minutes

Hyatt Hotels Corporation (H)

NYSE - NYSE Delayed Price. Currency in USD
160.84+1.52 (+0.95%)
At close: 04:00PM EDT
161.46 +0.62 (+0.39%)
Pre-Market: 04:05AM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 2024160.50161.06159.32160.84160.84384,600
Mar 26, 2024159.00160.51158.19159.32159.32616,200
Mar 25, 2024159.69160.12157.80157.85157.85755,900
Mar 22, 2024158.47159.91158.23159.15159.15376,700
Mar 21, 2024159.70159.94158.08159.44159.44374,400
Mar 20, 2024156.73158.68156.73158.30158.30487,500
Mar 19, 2024155.58157.53155.58157.11157.11394,600
Mar 18, 2024154.80157.10153.83156.12156.12494,100
Mar 15, 2024153.73156.06153.06153.60153.60936,300
Mar 14, 2024157.09157.25154.48156.13156.13457,500
Mar 13, 2024156.98158.35156.57157.02157.02789,600
Mar 12, 2024154.58156.95153.95156.51156.51502,100
Mar 11, 2024154.10155.73152.85154.17154.17704,000
Mar 08, 2024156.98158.64156.02156.70156.70540,100
Mar 07, 2024157.53158.51155.76156.65156.65756,100
Mar 06, 2024158.57159.81157.33157.34157.34966,400
Mar 05, 2024156.90158.80156.82157.83157.83749,800
Mar 04, 2024157.19158.32156.07157.52157.52732,700
Mar 01, 2024154.52158.31153.71157.85157.85918,000
Feb 29, 2024151.96153.83150.41153.59153.591,329,700
Feb 28, 2024150.77152.79150.04152.24152.24533,300
Feb 27, 2024151.65151.90149.22151.47151.471,140,600
Feb 27, 20240.15 Dividend
Feb 26, 2024150.82152.06149.46151.11150.961,570,500
Feb 23, 2024137.53150.66136.84150.17150.022,250,700
Feb 22, 2024134.68136.76134.56135.54135.41856,700
Feb 21, 2024131.54133.83131.28133.55133.42698,300
Feb 20, 2024132.90133.38132.05132.28132.15745,500
Feb 16, 2024133.63133.98132.28132.83132.70709,900
Feb 15, 2024130.32134.94128.90134.33134.201,369,200
Feb 14, 2024127.06129.91125.79129.07128.941,138,500
Feb 13, 2024128.97128.97125.45126.51126.38893,000
Feb 12, 2024131.03132.80130.78132.76132.63647,200
Feb 09, 2024130.30130.71128.91130.48130.35652,900
Feb 08, 2024130.08131.59129.57131.00130.87500,000
Feb 07, 2024129.43130.74128.24129.49129.36605,300
Feb 06, 2024128.97129.65127.78129.49129.36803,200
Feb 05, 2024129.70130.14128.00128.90128.77617,000
Feb 02, 2024129.93131.73128.15130.89130.76566,000
Feb 01, 2024128.71130.29126.77130.21130.08795,800
Jan 31, 2024130.12131.09128.35128.37128.24925,500
Jan 30, 2024130.97132.48130.67130.70130.57564,400
Jan 29, 2024130.29131.32129.51131.17131.04883,600
Jan 26, 2024130.91131.33129.91130.44130.31819,300
Jan 25, 2024132.91133.43130.96131.14131.01797,400
Jan 24, 2024132.41132.41130.46130.76130.63478,600
Jan 23, 2024132.08132.85131.02131.18131.05696,900
Jan 22, 2024131.24132.62131.10131.12130.99720,700
Jan 19, 2024129.85131.09128.80130.58130.45583,600
Jan 18, 2024128.48129.67127.39129.57129.44590,900
Jan 17, 2024125.22128.17125.22127.73127.60662,800
Jan 16, 2024125.55127.02124.40126.94126.81826,800
Jan 12, 2024129.55129.55126.90127.90127.77538,800
Jan 11, 2024129.20130.30128.49128.84128.71426,400
Jan 10, 2024128.68130.55128.66129.19129.06546,800
Jan 09, 2024127.88128.95127.70128.57128.44684,300
Jan 08, 2024128.37129.90127.78129.87129.74572,900
Jan 05, 2024126.25129.48126.13128.37128.24560,600
Jan 04, 2024127.70128.78126.45126.53126.40743,700
Jan 03, 2024128.71129.93126.45127.56127.43752,300
Jan 02, 2024129.98131.34128.66129.98129.85655,600
Dec 29, 2023130.70131.53130.12130.41130.28539,900
Dec 28, 2023130.27130.94129.84130.62130.49371,800
Dec 27, 2023130.74130.93129.41130.35130.22401,200
Dec 26, 2023130.20131.40129.79131.09130.96365,300
Dec 22, 2023130.13130.67129.20130.49130.36447,500
Dec 21, 2023128.43130.27128.12130.03129.90724,100
Dec 20, 2023129.34129.58126.67127.06126.931,140,400
Dec 19, 2023131.93133.12130.36130.53130.401,078,500
Dec 18, 2023130.42131.52129.52131.41131.28447,400
Dec 15, 2023129.60130.94128.93130.64130.511,387,200
Dec 14, 2023129.54133.62129.54130.37130.241,125,900
Dec 13, 2023127.14128.59125.63127.73127.60830,800
Dec 12, 2023127.77127.95126.99127.40127.27923,600
Dec 11, 2023123.00128.65123.00127.74127.611,710,900
Dec 08, 2023120.95123.26120.69122.64122.52832,600
Dec 07, 2023118.12120.85118.12120.82120.70706,100
Dec 06, 2023118.08119.93117.86118.12118.00750,200
Dec 05, 2023118.96119.57116.20117.00116.881,290,700
Dec 04, 2023118.02121.13118.02120.04119.921,001,800
Dec 01, 2023114.75118.29114.02118.10117.98870,400
Nov 30, 2023114.04114.80112.85114.76114.65529,000
Nov 29, 2023114.46115.07113.64113.81113.70716,200
Nov 28, 2023115.76115.76114.19114.19114.08676,800
Nov 27, 2023116.35117.10115.86115.91115.79672,300
Nov 24, 2023117.07117.58116.65116.78116.66194,700
Nov 22, 2023117.04117.31116.12117.26117.141,004,500
Nov 21, 2023114.61115.71114.46115.59115.48559,700
Nov 21, 20230.15 Dividend
Nov 20, 2023115.21115.53114.63115.21114.95580,900
Nov 17, 2023114.42115.69113.85115.33115.07490,700
Nov 16, 2023112.04113.91112.04113.64113.38853,300
Nov 15, 2023111.65113.72111.60112.50112.24732,600
Nov 14, 2023109.86112.16109.50110.73110.48886,700
Nov 13, 2023107.58108.90107.01107.58107.33484,500
Nov 10, 2023105.88108.22104.77107.99107.74795,700
Nov 09, 2023105.93106.82105.16105.90105.66803,800
Nov 08, 2023106.79108.25105.10105.26105.02808,400
Nov 07, 2023103.89107.27103.89106.72106.48952,500
Nov 06, 2023104.91105.09102.62103.87103.63716,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...