U.S. markets open in 8 hours 14 minutes

Hyatt Hotels Corporation (H)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
79.23+2.73 (+3.57%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 14, 202177.3679.8977.1979.2379.23474,900
May 13, 202175.5977.2175.3376.5076.50381,500
May 12, 202177.8378.4375.1675.3475.34405,600
May 11, 202176.9478.6876.7578.4178.41376,700
May 10, 202180.1080.1278.2878.7578.75382,800
May 07, 202178.8180.7878.6380.4780.47295,200
May 06, 202179.9780.2076.7678.8778.87454,000
May 05, 202178.0081.2778.0080.0180.01678,200
May 04, 202181.4681.4778.6980.6880.68572,100
May 03, 202182.9983.6581.8481.9681.96455,200
Apr 30, 202183.1583.4781.9582.3382.33345,900
Apr 29, 202184.2785.2783.1883.8483.84384,700
Apr 28, 202184.2384.4083.0583.2283.22309,700
Apr 27, 202183.4884.1583.0683.9583.95315,400
Apr 26, 202184.2185.3883.0083.0583.05294,600
Apr 23, 202182.6383.5482.0383.2183.21274,400
Apr 22, 202181.6083.8181.1882.1182.11318,600
Apr 21, 202179.8282.2778.6081.8581.85318,500
Apr 20, 202181.4881.7478.5979.8879.88626,900
Apr 19, 202183.7783.8882.0582.3582.35625,400
Apr 16, 202184.6085.4584.0184.1784.17270,100
Apr 15, 202184.6085.0183.2683.6783.67323,100
Apr 14, 202183.7385.7583.7384.1084.10357,300
Apr 13, 202183.5084.0382.0683.6483.64443,900
Apr 12, 202184.1984.8383.0184.4884.48394,400
Apr 09, 202183.9584.5383.0884.1884.18319,900
Apr 08, 202184.7485.3683.1084.4084.40383,500
Apr 07, 202186.5286.9784.3384.7484.74359,600
Apr 06, 202186.1787.7285.8686.1286.12559,800
Apr 05, 202185.0886.3484.6885.6985.69342,000
Apr 01, 202183.2584.1182.6583.6383.63406,000
Mar 31, 202183.6084.1882.2682.7082.70435,200
Mar 30, 202181.9484.1381.8883.2883.28261,800
Mar 29, 202183.0183.6680.8881.4381.43347,300
Mar 26, 202183.7383.7980.2583.0683.06833,600
Mar 25, 202180.1182.7078.1882.4682.46681,500
Mar 24, 202181.0682.7780.1080.4680.46562,100
Mar 23, 202184.4784.4779.3879.8179.81983,100
Mar 22, 202186.5486.8084.7085.5285.52367,100
Mar 19, 202186.4787.8784.1987.0087.00717,800
Mar 18, 202188.9989.4186.8287.0987.09704,700
Mar 17, 202185.7689.6085.6089.5589.55509,400
Mar 16, 202189.2589.2585.8886.2586.25583,300
Mar 15, 202187.4689.2786.1489.0689.061,267,000
Mar 12, 202186.4187.7186.0986.4086.40904,300
Mar 11, 202185.3686.9684.4286.2586.25838,000
Mar 10, 202185.9287.4384.7684.8584.85599,400
Mar 09, 202188.1088.3185.4885.8285.82600,000
Mar 08, 202187.2288.3286.3187.4687.46672,600
Mar 05, 202185.0786.3480.4886.2586.25860,300
Mar 04, 202188.1588.5682.5084.8484.841,242,300
Mar 03, 202188.5890.4787.6988.0888.08588,400
Mar 02, 202187.7188.2687.0587.9887.98797,400
Mar 01, 202190.0090.0087.5388.1388.13688,800
Feb 26, 202187.6488.9485.6287.9587.95787,000
Feb 25, 202191.1592.2285.4887.1287.12716,500
Feb 24, 202187.0191.1986.9491.1591.151,077,900
Feb 23, 202185.3486.9581.4886.4286.42976,000
Feb 22, 202182.9885.7582.8783.6383.631,015,100
Feb 19, 202179.1082.8678.9182.2682.26786,400
Feb 18, 202177.1978.8875.3378.5678.561,379,300
Feb 17, 202177.7679.9977.0578.4478.44748,500
Feb 16, 202177.4478.7977.0178.6878.68850,500
Feb 12, 202172.0076.4272.0076.3976.39761,300
Feb 11, 202173.7374.3573.0974.0074.00438,300
Feb 10, 202173.3774.3373.1673.5973.59448,800
Feb 09, 202173.5173.8172.0073.1773.17390,800
Feb 08, 202174.4375.2473.3273.7773.77458,600
Feb 05, 202172.7074.2372.5373.9473.94598,500
Feb 04, 202171.3572.6071.0072.0072.00453,700
Feb 03, 202169.7371.3969.5570.6870.68545,600
Feb 02, 202168.0970.2667.8269.4469.44866,000
Feb 01, 202166.8067.7466.1166.9466.94643,600
Jan 29, 202167.6968.3765.4465.6665.66912,600
Jan 28, 202167.4270.0067.3268.4768.471,008,200
Jan 27, 202169.4769.4765.7065.9565.951,138,100
Jan 26, 202171.0071.7670.2170.3570.35611,400
Jan 25, 202170.4670.7967.7170.5770.57890,100
Jan 22, 202171.4772.3371.0471.0571.05468,700
Jan 21, 202171.5872.6670.7172.5272.52714,200
Jan 20, 202171.9972.2670.3671.8771.87798,600
Jan 19, 202171.5072.9171.0171.3471.34830,000
Jan 15, 202172.3672.4170.7770.9470.94461,000
Jan 14, 202172.8673.9672.3572.7172.71765,600
Jan 13, 202173.1373.4871.3672.0772.07641,000
Jan 12, 202173.8074.7473.1573.6273.62379,600
Jan 11, 202173.6373.7872.7673.3073.30318,500
Jan 08, 202174.7875.5373.9774.3374.33411,700
Jan 07, 202174.9275.3873.7574.5474.54554,900
Jan 06, 202172.3074.5572.0374.0074.00917,700
Jan 05, 202170.6972.5070.6671.5571.55416,900
Jan 04, 202174.3274.6970.4771.0071.00623,800
Dec 31, 202073.1974.8872.0974.2574.25718,800
Dec 30, 202072.9174.8072.9173.6473.64344,900
Dec 29, 202073.7975.0072.8072.9472.94404,500
Dec 28, 202073.3874.1772.9473.2373.23387,600
Dec 24, 202073.0473.2572.1472.8272.8293,500
Dec 23, 202072.0173.5071.3572.9172.91433,000
Dec 22, 202071.1072.1970.8271.3271.32935,400
Dec 21, 202070.9572.5170.0272.3572.35338,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...