NYSE - Delayed Quote • USD
Hyatt Hotels Corporation (H)
At close: April 24 at 4:00 PM EDT
After hours: 8:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 152.10 | 156.01 | 150.92 | 151.83 | 151.83 | 718,497 |
Apr 23, 2024 | 146.47 | 150.20 | 146.47 | 149.81 | 149.81 | 655,400 |
Apr 22, 2024 | 147.83 | 148.63 | 145.90 | 146.58 | 146.58 | 541,600 |
Apr 19, 2024 | 147.36 | 149.28 | 145.19 | 146.37 | 146.37 | 493,800 |
Apr 18, 2024 | 149.51 | 149.82 | 147.53 | 147.80 | 147.80 | 428,000 |
Apr 17, 2024 | 149.70 | 150.24 | 148.06 | 148.84 | 148.84 | 679,600 |
Apr 16, 2024 | 150.75 | 151.07 | 148.87 | 149.75 | 149.75 | 492,500 |
Apr 15, 2024 | 155.03 | 155.72 | 150.96 | 152.00 | 152.00 | 513,700 |
Apr 12, 2024 | 155.05 | 156.19 | 152.54 | 152.75 | 152.75 | 564,200 |
Apr 11, 2024 | 155.04 | 157.27 | 154.30 | 156.98 | 156.98 | 374,400 |
Apr 10, 2024 | 155.62 | 156.99 | 155.17 | 155.89 | 155.89 | 393,600 |
Apr 9, 2024 | 157.26 | 157.83 | 154.72 | 157.37 | 157.37 | 606,000 |
Apr 8, 2024 | 157.29 | 158.13 | 156.63 | 157.29 | 157.29 | 727,400 |
Apr 5, 2024 | 155.89 | 157.94 | 155.12 | 157.17 | 157.17 | 327,000 |
Apr 4, 2024 | 159.33 | 159.63 | 155.03 | 155.80 | 155.80 | 309,700 |
Apr 3, 2024 | 154.87 | 157.72 | 154.87 | 157.48 | 157.48 | 381,700 |
Apr 2, 2024 | 156.71 | 157.05 | 154.88 | 155.47 | 155.47 | 349,300 |
Apr 1, 2024 | 159.67 | 159.98 | 157.56 | 158.11 | 158.11 | 399,200 |
Mar 28, 2024 | 161.36 | 161.50 | 159.44 | 159.62 | 159.62 | 431,700 |
Mar 27, 2024 | 160.50 | 161.06 | 159.32 | 160.84 | 160.84 | 384,600 |
Mar 26, 2024 | 159.00 | 160.51 | 158.19 | 159.32 | 159.32 | 616,200 |
Mar 25, 2024 | 159.69 | 160.12 | 157.80 | 157.85 | 157.85 | 755,900 |
Mar 22, 2024 | 158.47 | 159.91 | 158.23 | 159.15 | 159.15 | 376,700 |
Mar 21, 2024 | 159.70 | 159.94 | 158.08 | 159.44 | 159.44 | 374,400 |
Mar 20, 2024 | 156.73 | 158.68 | 156.73 | 158.30 | 158.30 | 487,500 |
Mar 19, 2024 | 155.58 | 157.53 | 155.58 | 157.11 | 157.11 | 394,600 |
Mar 18, 2024 | 154.80 | 157.10 | 153.83 | 156.12 | 156.12 | 494,100 |
Mar 15, 2024 | 153.73 | 156.06 | 153.06 | 153.60 | 153.60 | 936,300 |
Mar 14, 2024 | 157.09 | 157.25 | 154.48 | 156.13 | 156.13 | 457,500 |
Mar 13, 2024 | 156.98 | 158.35 | 156.57 | 157.02 | 157.02 | 789,600 |
Mar 12, 2024 | 154.58 | 156.95 | 153.95 | 156.51 | 156.51 | 502,100 |
Mar 11, 2024 | 154.10 | 155.73 | 152.85 | 154.17 | 154.17 | 704,000 |
Mar 8, 2024 | 156.98 | 158.64 | 156.02 | 156.70 | 156.70 | 540,100 |
Mar 7, 2024 | 157.53 | 158.51 | 155.76 | 156.65 | 156.65 | 756,100 |
Mar 6, 2024 | 158.57 | 159.81 | 157.33 | 157.34 | 157.34 | 966,400 |
Mar 5, 2024 | 156.90 | 158.80 | 156.82 | 157.83 | 157.83 | 749,800 |
Mar 4, 2024 | 157.19 | 158.32 | 156.07 | 157.52 | 157.52 | 732,700 |
Mar 1, 2024 | 154.52 | 158.31 | 153.71 | 157.85 | 157.85 | 918,000 |
Feb 29, 2024 | 151.96 | 153.83 | 150.41 | 153.59 | 153.59 | 1,329,700 |
Feb 28, 2024 | 150.77 | 152.79 | 150.04 | 152.24 | 152.24 | 533,300 |
Feb 27, 2024 | 0.15 Dividend | |||||
Feb 27, 2024 | 151.65 | 151.90 | 149.22 | 151.47 | 151.47 | 1,140,600 |
Feb 26, 2024 | 150.82 | 152.06 | 149.46 | 151.11 | 150.96 | 1,570,500 |
Feb 23, 2024 | 137.53 | 150.66 | 136.84 | 150.17 | 150.02 | 2,250,700 |
Feb 22, 2024 | 134.68 | 136.76 | 134.56 | 135.54 | 135.41 | 856,700 |
Feb 21, 2024 | 131.54 | 133.83 | 131.28 | 133.55 | 133.42 | 698,300 |
Feb 20, 2024 | 132.90 | 133.38 | 132.05 | 132.28 | 132.15 | 745,500 |
Feb 16, 2024 | 133.63 | 133.98 | 132.28 | 132.83 | 132.70 | 709,900 |
Feb 15, 2024 | 130.32 | 134.94 | 128.90 | 134.33 | 134.20 | 1,369,200 |
Feb 14, 2024 | 127.06 | 129.91 | 125.79 | 129.07 | 128.94 | 1,138,500 |
Feb 13, 2024 | 128.97 | 128.97 | 125.45 | 126.51 | 126.38 | 893,000 |
Feb 12, 2024 | 131.03 | 132.80 | 130.78 | 132.76 | 132.63 | 647,200 |
Feb 9, 2024 | 130.30 | 130.71 | 128.91 | 130.48 | 130.35 | 652,900 |
Feb 8, 2024 | 130.08 | 131.59 | 129.57 | 131.00 | 130.87 | 500,000 |
Feb 7, 2024 | 129.43 | 130.74 | 128.24 | 129.49 | 129.36 | 605,300 |
Feb 6, 2024 | 128.97 | 129.65 | 127.78 | 129.49 | 129.36 | 803,200 |
Feb 5, 2024 | 129.70 | 130.14 | 128.00 | 128.90 | 128.77 | 617,000 |
Feb 2, 2024 | 129.93 | 131.73 | 128.15 | 130.89 | 130.76 | 566,000 |
Feb 1, 2024 | 128.71 | 130.29 | 126.77 | 130.21 | 130.08 | 795,800 |
Jan 31, 2024 | 130.12 | 131.09 | 128.35 | 128.37 | 128.24 | 925,500 |
Jan 30, 2024 | 130.97 | 132.48 | 130.67 | 130.70 | 130.57 | 564,400 |
Jan 29, 2024 | 130.29 | 131.32 | 129.51 | 131.17 | 131.04 | 883,600 |
Jan 26, 2024 | 130.91 | 131.33 | 129.91 | 130.44 | 130.31 | 819,300 |
Jan 25, 2024 | 132.91 | 133.43 | 130.96 | 131.14 | 131.01 | 797,400 |
Jan 24, 2024 | 132.41 | 132.41 | 130.46 | 130.76 | 130.63 | 478,600 |
Jan 23, 2024 | 132.08 | 132.85 | 131.02 | 131.18 | 131.05 | 696,900 |
Jan 22, 2024 | 131.24 | 132.62 | 131.10 | 131.12 | 130.99 | 720,700 |
Jan 19, 2024 | 129.85 | 131.09 | 128.80 | 130.58 | 130.45 | 583,600 |
Jan 18, 2024 | 128.48 | 129.67 | 127.39 | 129.57 | 129.44 | 590,900 |
Jan 17, 2024 | 125.22 | 128.17 | 125.22 | 127.73 | 127.60 | 662,800 |
Jan 16, 2024 | 125.55 | 127.02 | 124.40 | 126.94 | 126.81 | 826,800 |
Jan 12, 2024 | 129.55 | 129.55 | 126.90 | 127.90 | 127.77 | 538,800 |
Jan 11, 2024 | 129.20 | 130.30 | 128.49 | 128.84 | 128.71 | 426,400 |
Jan 10, 2024 | 128.68 | 130.55 | 128.66 | 129.19 | 129.06 | 546,800 |
Jan 9, 2024 | 127.88 | 128.95 | 127.70 | 128.57 | 128.44 | 684,300 |
Jan 8, 2024 | 128.37 | 129.90 | 127.78 | 129.87 | 129.74 | 572,900 |
Jan 5, 2024 | 126.25 | 129.48 | 126.13 | 128.37 | 128.24 | 560,600 |
Jan 4, 2024 | 127.70 | 128.78 | 126.45 | 126.53 | 126.40 | 743,700 |
Jan 3, 2024 | 128.71 | 129.93 | 126.45 | 127.56 | 127.43 | 752,300 |
Jan 2, 2024 | 129.98 | 131.34 | 128.66 | 129.98 | 129.85 | 655,600 |
Dec 29, 2023 | 130.70 | 131.53 | 130.12 | 130.41 | 130.28 | 539,900 |
Dec 28, 2023 | 130.27 | 130.94 | 129.84 | 130.62 | 130.49 | 371,800 |
Dec 27, 2023 | 130.74 | 130.93 | 129.41 | 130.35 | 130.22 | 401,200 |
Dec 26, 2023 | 130.20 | 131.40 | 129.79 | 131.09 | 130.96 | 365,300 |
Dec 22, 2023 | 130.13 | 130.67 | 129.20 | 130.49 | 130.36 | 447,500 |
Dec 21, 2023 | 128.43 | 130.27 | 128.12 | 130.03 | 129.90 | 724,100 |
Dec 20, 2023 | 129.34 | 129.58 | 126.67 | 127.06 | 126.93 | 1,140,400 |
Dec 19, 2023 | 131.93 | 133.12 | 130.36 | 130.53 | 130.40 | 1,078,500 |
Dec 18, 2023 | 130.42 | 131.52 | 129.52 | 131.41 | 131.28 | 447,400 |
Dec 15, 2023 | 129.60 | 130.94 | 128.93 | 130.64 | 130.51 | 1,387,200 |
Dec 14, 2023 | 129.54 | 133.62 | 129.54 | 130.37 | 130.24 | 1,125,900 |
Dec 13, 2023 | 127.14 | 128.59 | 125.63 | 127.73 | 127.60 | 830,800 |
Dec 12, 2023 | 127.77 | 127.95 | 126.99 | 127.40 | 127.27 | 923,600 |
Dec 11, 2023 | 123.00 | 128.65 | 123.00 | 127.74 | 127.61 | 1,710,900 |
Dec 8, 2023 | 120.95 | 123.26 | 120.69 | 122.64 | 122.52 | 832,600 |
Dec 7, 2023 | 118.12 | 120.85 | 118.12 | 120.82 | 120.70 | 706,100 |
Dec 6, 2023 | 118.08 | 119.93 | 117.86 | 118.12 | 118.00 | 750,200 |
Dec 5, 2023 | 118.96 | 119.57 | 116.20 | 117.00 | 116.88 | 1,290,700 |
Dec 4, 2023 | 118.02 | 121.13 | 118.02 | 120.04 | 119.92 | 1,001,800 |
Dec 1, 2023 | 114.75 | 118.29 | 114.02 | 118.10 | 117.98 | 870,400 |
Nov 30, 2023 | 114.04 | 114.80 | 112.85 | 114.76 | 114.65 | 529,000 |
Nov 29, 2023 | 114.46 | 115.07 | 113.64 | 113.81 | 113.70 | 716,200 |
Nov 28, 2023 | 115.76 | 115.76 | 114.19 | 114.19 | 114.08 | 676,800 |
Nov 27, 2023 | 116.35 | 117.10 | 115.86 | 115.91 | 115.79 | 672,300 |
Nov 24, 2023 | 117.07 | 117.58 | 116.65 | 116.78 | 116.66 | 194,700 |
Nov 22, 2023 | 117.04 | 117.31 | 116.12 | 117.26 | 117.14 | 1,004,500 |
Nov 21, 2023 | 0.15 Dividend | |||||
Nov 21, 2023 | 114.61 | 115.71 | 114.46 | 115.59 | 115.48 | 559,700 |
Nov 20, 2023 | 115.21 | 115.53 | 114.63 | 115.21 | 114.95 | 580,900 |
Nov 17, 2023 | 114.42 | 115.69 | 113.85 | 115.33 | 115.07 | 490,700 |
Nov 16, 2023 | 112.04 | 113.91 | 112.04 | 113.64 | 113.38 | 853,300 |
Nov 15, 2023 | 111.65 | 113.72 | 111.60 | 112.50 | 112.24 | 732,600 |
Nov 14, 2023 | 109.86 | 112.16 | 109.50 | 110.73 | 110.48 | 886,700 |
Nov 13, 2023 | 107.58 | 108.90 | 107.01 | 107.58 | 107.33 | 484,500 |
Nov 10, 2023 | 105.88 | 108.22 | 104.77 | 107.99 | 107.74 | 795,700 |
Nov 9, 2023 | 105.93 | 106.82 | 105.16 | 105.90 | 105.66 | 803,800 |
Nov 8, 2023 | 106.79 | 108.25 | 105.10 | 105.26 | 105.02 | 808,400 |
Nov 7, 2023 | 103.89 | 107.27 | 103.89 | 106.72 | 106.48 | 952,500 |
Nov 6, 2023 | 104.91 | 105.09 | 102.62 | 103.87 | 103.63 | 716,000 |
Nov 3, 2023 | 103.36 | 106.14 | 103.18 | 104.66 | 104.42 | 865,700 |
Nov 2, 2023 | 101.83 | 102.41 | 96.77 | 102.13 | 101.90 | 2,213,800 |
Nov 1, 2023 | 102.98 | 104.49 | 101.42 | 104.00 | 103.76 | 1,486,100 |
Oct 31, 2023 | 101.22 | 102.50 | 100.21 | 102.44 | 102.21 | 1,118,400 |
Oct 30, 2023 | 100.75 | 101.99 | 100.36 | 101.47 | 101.24 | 846,600 |
Oct 27, 2023 | 101.05 | 101.67 | 98.77 | 99.28 | 99.05 | 549,500 |
Oct 26, 2023 | 102.03 | 102.65 | 100.38 | 100.52 | 100.29 | 470,600 |
Oct 25, 2023 | 101.09 | 103.04 | 100.77 | 101.36 | 101.13 | 716,600 |
Oct 24, 2023 | 102.94 | 103.36 | 101.50 | 102.20 | 101.97 | 873,000 |
Oct 23, 2023 | 101.15 | 103.66 | 99.74 | 101.95 | 101.72 | 1,103,400 |
Oct 20, 2023 | 103.24 | 103.31 | 100.24 | 100.43 | 100.20 | 888,500 |
Oct 19, 2023 | 105.71 | 106.49 | 103.47 | 103.88 | 103.64 | 889,800 |
Oct 18, 2023 | 106.31 | 107.13 | 105.08 | 105.45 | 105.21 | 796,100 |
Oct 17, 2023 | 106.86 | 109.53 | 105.50 | 107.34 | 107.09 | 889,300 |
Oct 16, 2023 | 106.47 | 107.61 | 105.83 | 106.92 | 106.67 | 694,200 |
Oct 13, 2023 | 107.12 | 108.58 | 104.41 | 105.10 | 104.86 | 928,900 |
Oct 12, 2023 | 108.43 | 108.70 | 107.10 | 107.65 | 107.40 | 1,321,400 |
Oct 11, 2023 | 110.70 | 111.86 | 107.94 | 108.29 | 108.04 | 9,321,500 |
Oct 10, 2023 | 111.94 | 112.97 | 109.81 | 110.71 | 110.46 | 3,600,900 |
Oct 9, 2023 | 102.38 | 104.77 | 100.17 | 104.46 | 104.22 | 746,600 |
Oct 6, 2023 | 103.90 | 106.13 | 103.47 | 104.42 | 104.18 | 643,600 |
Oct 5, 2023 | 104.05 | 104.94 | 103.17 | 104.34 | 104.10 | 613,900 |
Oct 4, 2023 | 102.61 | 104.44 | 101.89 | 104.16 | 103.92 | 497,500 |
Oct 3, 2023 | 103.32 | 103.66 | 101.27 | 102.05 | 101.82 | 554,600 |
Oct 2, 2023 | 105.90 | 106.82 | 103.33 | 104.44 | 104.20 | 740,500 |
Sep 29, 2023 | 108.86 | 108.99 | 105.44 | 106.08 | 105.84 | 806,600 |
Sep 28, 2023 | 103.65 | 108.75 | 103.65 | 108.12 | 107.87 | 1,017,600 |
Sep 27, 2023 | 102.99 | 104.80 | 102.76 | 103.50 | 103.26 | 467,700 |
Sep 26, 2023 | 102.78 | 103.83 | 102.18 | 102.44 | 102.21 | 611,100 |
Sep 25, 2023 | 103.28 | 105.00 | 103.13 | 103.31 | 103.07 | 508,300 |
Sep 22, 2023 | 103.17 | 104.54 | 102.73 | 102.92 | 102.68 | 394,200 |
Sep 21, 2023 | 104.66 | 104.95 | 103.04 | 103.08 | 102.84 | 456,200 |
Sep 20, 2023 | 106.24 | 106.85 | 105.77 | 105.86 | 105.62 | 617,700 |
Sep 19, 2023 | 106.36 | 107.09 | 105.08 | 105.56 | 105.32 | 508,800 |
Sep 18, 2023 | 107.21 | 108.21 | 106.37 | 106.62 | 106.38 | 444,500 |
Sep 15, 2023 | 107.16 | 108.38 | 106.84 | 107.50 | 107.25 | 869,400 |
Sep 14, 2023 | 105.34 | 107.58 | 104.87 | 107.37 | 107.12 | 682,100 |
Sep 13, 2023 | 107.87 | 108.17 | 104.35 | 104.57 | 104.33 | 1,052,400 |
Sep 12, 2023 | 109.35 | 109.76 | 107.84 | 108.45 | 108.20 | 866,900 |
Sep 11, 2023 | 112.69 | 113.27 | 109.44 | 109.64 | 109.39 | 1,053,100 |
Sep 8, 2023 | 110.95 | 112.67 | 110.60 | 111.88 | 111.62 | 761,400 |
Sep 7, 2023 | 111.36 | 111.69 | 110.03 | 110.47 | 110.22 | 635,600 |
Sep 6, 2023 | 110.91 | 113.08 | 110.90 | 112.37 | 112.11 | 352,100 |
Sep 5, 2023 | 114.36 | 114.57 | 111.28 | 111.46 | 111.20 | 660,200 |
Sep 1, 2023 | 113.37 | 114.96 | 113.24 | 114.80 | 114.54 | 507,800 |
Aug 31, 2023 | 115.32 | 115.69 | 112.34 | 112.41 | 112.15 | 861,400 |
Aug 30, 2023 | 114.97 | 116.46 | 114.97 | 115.31 | 115.05 | 690,400 |
Aug 29, 2023 | 112.45 | 115.82 | 112.12 | 115.46 | 115.20 | 582,900 |
Aug 28, 2023 | 111.09 | 113.17 | 110.80 | 112.85 | 112.59 | 578,700 |
Aug 25, 2023 | 111.31 | 111.86 | 110.50 | 110.71 | 110.46 | 476,000 |
Aug 24, 2023 | 0.15 Dividend | |||||
Aug 24, 2023 | 111.75 | 112.92 | 110.96 | 111.11 | 110.86 | 308,900 |
Aug 23, 2023 | 112.27 | 112.64 | 111.35 | 112.12 | 111.71 | 516,300 |
Aug 22, 2023 | 113.00 | 113.00 | 110.98 | 112.10 | 111.69 | 588,000 |
Aug 21, 2023 | 113.09 | 113.63 | 111.82 | 112.58 | 112.17 | 695,900 |
Aug 18, 2023 | 110.97 | 113.77 | 110.89 | 112.71 | 112.30 | 622,000 |
Aug 17, 2023 | 115.20 | 115.20 | 112.17 | 112.17 | 111.76 | 651,300 |
Aug 16, 2023 | 113.81 | 115.41 | 113.81 | 114.79 | 114.37 | 756,600 |
Aug 15, 2023 | 117.01 | 117.89 | 114.77 | 114.81 | 114.39 | 746,500 |
Aug 14, 2023 | 116.99 | 117.54 | 115.92 | 117.15 | 116.72 | 535,200 |
Aug 11, 2023 | 116.43 | 117.57 | 115.39 | 117.30 | 116.87 | 764,100 |
Aug 10, 2023 | 117.34 | 118.73 | 117.20 | 117.40 | 116.97 | 726,500 |
Aug 9, 2023 | 116.05 | 117.64 | 115.43 | 115.52 | 115.10 | 575,300 |
Aug 8, 2023 | 113.74 | 115.97 | 112.80 | 115.49 | 115.07 | 860,300 |
Aug 7, 2023 | 112.23 | 115.87 | 112.23 | 115.31 | 114.89 | 1,010,700 |
Aug 4, 2023 | 112.66 | 115.41 | 111.83 | 112.23 | 111.82 | 914,800 |
Aug 3, 2023 | 116.00 | 116.00 | 110.60 | 111.99 | 111.58 | 2,209,700 |
Aug 2, 2023 | 123.55 | 124.72 | 122.30 | 122.34 | 121.90 | 1,049,900 |
Aug 1, 2023 | 125.75 | 126.35 | 123.46 | 125.03 | 124.58 | 754,000 |
Jul 31, 2023 | 125.79 | 127.80 | 125.79 | 126.35 | 125.89 | 782,800 |
Jul 28, 2023 | 123.26 | 125.62 | 123.26 | 125.18 | 124.73 | 591,200 |
Jul 27, 2023 | 121.37 | 124.36 | 121.08 | 122.30 | 121.86 | 539,700 |
Jul 26, 2023 | 121.25 | 122.46 | 119.77 | 120.48 | 120.04 | 420,900 |
Jul 25, 2023 | 119.35 | 121.21 | 118.82 | 121.14 | 120.70 | 500,800 |
Jul 24, 2023 | 120.82 | 121.18 | 119.55 | 120.21 | 119.77 | 444,800 |
Jul 21, 2023 | 121.69 | 123.20 | 120.93 | 121.08 | 120.64 | 517,700 |
Jul 20, 2023 | 120.72 | 121.19 | 119.97 | 120.51 | 120.07 | 652,200 |
Jul 19, 2023 | 120.52 | 121.51 | 119.65 | 120.68 | 120.24 | 482,200 |
Jul 18, 2023 | 118.96 | 121.11 | 118.59 | 120.93 | 120.49 | 520,700 |
Jul 17, 2023 | 116.22 | 119.66 | 116.12 | 119.10 | 118.67 | 389,800 |
Jul 14, 2023 | 118.62 | 118.62 | 115.87 | 117.00 | 116.58 | 488,800 |
Jul 13, 2023 | 119.43 | 120.03 | 118.64 | 118.90 | 118.47 | 412,400 |
Jul 12, 2023 | 120.73 | 121.91 | 118.53 | 118.66 | 118.23 | 438,100 |
Jul 11, 2023 | 120.31 | 122.99 | 118.75 | 119.51 | 119.08 | 670,400 |
Jul 10, 2023 | 115.31 | 119.85 | 115.31 | 119.76 | 119.33 | 471,700 |
Jul 7, 2023 | 113.94 | 117.34 | 113.94 | 115.61 | 115.19 | 653,600 |
Jul 6, 2023 | 111.55 | 113.66 | 110.39 | 113.59 | 113.18 | 509,600 |
Jul 5, 2023 | 113.73 | 113.73 | 112.05 | 113.06 | 112.65 | 596,200 |
Jul 3, 2023 | 113.63 | 115.18 | 112.79 | 113.87 | 113.46 | 340,200 |
Jun 30, 2023 | 113.03 | 114.88 | 113.03 | 114.58 | 114.16 | 457,100 |
Jun 29, 2023 | 110.35 | 112.68 | 110.35 | 112.31 | 111.90 | 386,400 |
Jun 28, 2023 | 110.15 | 112.03 | 109.81 | 110.46 | 110.06 | 458,500 |
Jun 27, 2023 | 108.30 | 110.32 | 107.86 | 110.27 | 109.87 | 491,400 |
Jun 26, 2023 | 107.05 | 109.30 | 107.05 | 107.87 | 107.48 | 448,000 |
Jun 23, 2023 | 108.81 | 108.93 | 106.60 | 107.54 | 107.15 | 939,200 |
Jun 22, 2023 | 112.06 | 112.53 | 110.10 | 110.44 | 110.04 | 605,800 |
Jun 21, 2023 | 109.45 | 112.51 | 108.80 | 112.16 | 111.75 | 533,800 |
Jun 20, 2023 | 111.93 | 112.18 | 109.20 | 109.42 | 109.02 | 935,500 |
Jun 16, 2023 | 113.20 | 114.15 | 112.32 | 113.17 | 112.76 | 694,200 |
Jun 15, 2023 | 116.60 | 116.99 | 111.14 | 112.72 | 112.31 | 751,700 |
Jun 14, 2023 | 117.00 | 117.80 | 115.15 | 116.89 | 116.47 | 450,200 |
Jun 13, 2023 | 116.79 | 117.82 | 116.08 | 116.67 | 116.25 | 612,200 |
Jun 12, 2023 | 116.38 | 116.76 | 114.93 | 116.30 | 115.88 | 425,300 |
Jun 9, 2023 | 116.23 | 116.52 | 114.81 | 115.61 | 115.19 | 377,200 |
Jun 8, 2023 | 116.23 | 117.27 | 114.65 | 116.03 | 115.61 | 614,300 |
Jun 7, 2023 | 117.63 | 119.17 | 115.71 | 116.57 | 116.15 | 780,300 |
Jun 6, 2023 | 114.00 | 118.20 | 113.56 | 117.33 | 116.90 | 839,000 |
Jun 5, 2023 | 114.87 | 115.45 | 113.16 | 114.42 | 114.00 | 666,000 |
Jun 2, 2023 | 111.21 | 115.40 | 111.01 | 115.08 | 114.66 | 936,200 |
Jun 1, 2023 | 107.50 | 110.11 | 106.95 | 109.89 | 109.49 | 803,300 |
May 31, 2023 | 108.75 | 109.40 | 106.34 | 107.48 | 107.09 | 3,260,200 |
May 30, 2023 | 110.64 | 111.89 | 108.56 | 108.72 | 108.33 | 750,000 |
May 26, 2023 | 0.15 Dividend | |||||
May 26, 2023 | 110.04 | 112.01 | 109.70 | 110.22 | 109.82 | 643,700 |
May 25, 2023 | 109.29 | 110.59 | 108.76 | 109.63 | 109.08 | 762,000 |
May 24, 2023 | 107.77 | 109.26 | 106.84 | 108.70 | 108.16 | 843,900 |
May 23, 2023 | 111.26 | 111.32 | 108.22 | 108.87 | 108.33 | 1,129,300 |
May 22, 2023 | 112.64 | 113.61 | 110.98 | 111.16 | 110.61 | 749,900 |
May 19, 2023 | 115.16 | 115.53 | 112.81 | 113.58 | 113.01 | 529,500 |
May 18, 2023 | 112.37 | 117.05 | 112.02 | 115.19 | 114.62 | 727,300 |
May 17, 2023 | 112.45 | 114.92 | 112.07 | 112.69 | 112.13 | 799,500 |
May 16, 2023 | 113.65 | 113.81 | 111.93 | 112.20 | 111.64 | 771,300 |
May 15, 2023 | 114.05 | 115.53 | 112.25 | 113.93 | 113.36 | 746,100 |
May 12, 2023 | 112.52 | 114.85 | 112.51 | 113.55 | 112.98 | 1,205,500 |
May 11, 2023 | 114.50 | 115.41 | 112.19 | 112.50 | 111.94 | 1,085,800 |
May 10, 2023 | 119.90 | 119.90 | 113.08 | 114.49 | 113.92 | 1,102,700 |
May 9, 2023 | 117.78 | 120.11 | 117.52 | 119.08 | 118.49 | 726,600 |
May 8, 2023 | 116.93 | 118.32 | 115.91 | 117.78 | 117.19 | 879,000 |
May 5, 2023 | 118.39 | 118.55 | 114.73 | 116.30 | 115.72 | 979,100 |
May 4, 2023 | 115.75 | 117.77 | 113.02 | 116.15 | 115.57 | 1,196,300 |
May 3, 2023 | 119.29 | 122.00 | 118.20 | 118.20 | 117.61 | 1,060,500 |
May 2, 2023 | 116.01 | 119.65 | 114.68 | 119.02 | 118.43 | 1,028,000 |
May 1, 2023 | 113.87 | 117.67 | 113.67 | 115.49 | 114.91 | 661,000 |
Apr 28, 2023 | 111.44 | 114.68 | 110.56 | 114.30 | 113.73 | 1,435,200 |
Apr 27, 2023 | 110.66 | 112.22 | 109.09 | 111.36 | 110.80 | 669,700 |
Apr 26, 2023 | 116.07 | 116.83 | 110.52 | 110.77 | 110.22 | 913,700 |
Apr 25, 2023 | 117.58 | 117.58 | 115.55 | 115.61 | 115.03 | 464,800 |
Related Tickers
HLT Hilton Worldwide Holdings Inc.
204.70
+3.89%
IHG InterContinental Hotels Group PLC
101.62
+1.49%
MAR Marriott International, Inc.
244.06
+1.82%
CHH Choice Hotels International, Inc.
119.06
+1.64%
WH Wyndham Hotels & Resorts, Inc.
71.96
+0.64%
SHCO Soho House & Co Inc.
5.51
+3.38%
HTHT H World Group Limited
39.16
+1.32%
AC.PA Accor SA
42.15
+2.93%
IHG.L InterContinental Hotels Group PLC
8,120.00
+1.53%
ATAT Atour Lifestyle Holdings Limited
18.43
+3.77%