H - Hyatt Hotels Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 202090.0094.9889.3192.8692.861,328,075
Feb 19, 202088.6790.6488.5889.9489.94747,000
Feb 18, 202088.0488.8187.9888.6888.68816,100
Feb 14, 202087.9088.3087.0187.9487.94369,200
Feb 13, 202088.1188.7287.5487.7587.75406,300
Feb 12, 202088.9589.7388.4088.9888.98512,100
Feb 11, 202089.2790.7688.3288.4888.48516,100
Feb 10, 202087.4988.7387.0188.7088.701,064,800
Feb 07, 202088.2388.7887.5988.0188.01972,400
Feb 06, 202090.6590.6588.7188.9788.97529,100
Feb 05, 202089.0890.1488.5990.1490.14932,400
Feb 04, 202087.4988.8887.4188.0388.03715,900
Feb 03, 202085.1387.1485.1385.9585.95942,500
Jan 31, 202085.5585.6884.2984.5484.541,055,100
Jan 30, 202084.0685.9583.9085.9285.92979,600
Jan 29, 202085.1085.9884.8585.3485.34391,100
Jan 28, 202084.2285.0083.9684.7684.76732,200
Jan 27, 202081.1684.0481.1683.6183.611,112,700
Jan 24, 202085.9386.0083.3884.2084.20599,300
Jan 23, 202085.0086.1184.1385.7985.79679,300
Jan 22, 202086.0987.8285.9286.0086.00689,800
Jan 21, 202087.1887.4085.3485.7785.77801,700
Jan 17, 202087.8988.8087.8088.1988.19356,500
Jan 16, 202086.6787.7086.6787.5787.57467,300
Jan 15, 202086.6087.2286.1186.2386.23323,200
Jan 14, 202086.4187.2786.3586.7686.76434,300
Jan 13, 202086.2186.8686.0186.5686.56274,100
Jan 10, 202087.3387.3385.7886.0686.06670,100
Jan 09, 202088.2688.4487.2287.3587.35515,400
Jan 08, 202086.4788.0986.1587.6587.65571,500
Jan 07, 202087.3087.9586.3986.5486.54779,300
Jan 06, 202088.1088.3687.3287.5987.59806,700
Jan 03, 202088.2789.0688.1088.9088.90459,900
Jan 02, 202090.0990.5788.8489.1789.17526,000
Dec 31, 201990.0590.4789.4889.7189.71400,000
Dec 30, 201990.7590.9389.9890.1190.11272,200
Dec 27, 201990.9391.1390.4690.6890.68328,700
Dec 26, 201989.9590.8989.7490.7090.70382,200
Dec 24, 201989.7090.0889.4889.7489.74268,600
Dec 23, 201988.9889.8088.8689.4889.48457,200
Dec 20, 201988.0788.8787.7888.7788.77802,400
Dec 19, 201986.3088.1986.3087.6587.651,141,100
Dec 18, 201985.4485.8985.1185.7485.74437,400
Dec 17, 201984.7885.8684.7585.3585.35560,000
Dec 16, 201983.9985.6383.9884.9884.98782,600
Dec 13, 201982.6683.6282.4083.4783.47496,500
Dec 12, 201981.0882.6580.9782.5082.50569,100
Dec 11, 201980.4781.4280.0381.0881.08392,000
Dec 10, 201980.0180.6079.7879.9679.96234,200
Dec 09, 201980.9181.1480.0680.1280.12349,800
Dec 06, 201980.5381.2080.4080.9280.92433,000
Dec 05, 201979.9980.3379.6379.9279.92430,200
Dec 04, 201979.4679.9079.4579.5579.55344,000
Dec 03, 201979.9680.1579.0879.3379.33539,000
Dec 02, 201980.9881.6380.6380.8780.87650,400
Nov 29, 201981.0981.5580.6580.8080.80274,800
Nov 27, 201980.2581.3380.2581.1281.12228,700
Nov 26, 201979.8980.6679.6780.2580.25409,500
Nov 25, 201978.9179.9178.3979.7979.79479,400
Nov 25, 20190.19 Dividend
Nov 22, 201977.6178.6677.2578.6278.43394,100
Nov 21, 201978.1278.2176.4877.4177.22370,600
Nov 20, 201978.9779.4377.6678.2578.06567,300
Nov 19, 201978.9379.9478.7379.4879.29449,400
Nov 18, 201978.0378.7777.6678.6578.46545,800
Nov 15, 201977.4878.3177.0577.9677.77277,200
Nov 14, 201975.7577.0375.3976.9376.74298,900
Nov 13, 201975.9276.1075.3975.7875.60405,700
Nov 12, 201976.5277.0275.9776.1675.98288,000
Nov 11, 201977.3277.3276.2676.3976.21411,500
Nov 08, 201977.5977.8076.6377.7777.58268,600
Nov 07, 201978.7579.1777.7077.7877.59439,800
Nov 06, 201977.9878.4977.2078.2178.02570,300
Nov 05, 201977.0478.8377.0478.0277.83910,500
Nov 04, 201975.7177.2775.4177.1977.00697,200
Nov 01, 201975.1575.8074.4775.3375.15803,600
Oct 31, 201972.8075.6472.8074.7474.561,606,200
Oct 30, 201973.2673.5271.6773.1772.99931,500
Oct 29, 201973.2373.5672.6572.9572.77326,100
Oct 28, 201973.8574.2573.0073.1172.93455,500
Oct 25, 201972.3673.8572.3673.5473.36670,200
Oct 24, 201972.7072.8272.1272.5672.38676,800
Oct 23, 201970.3072.2469.0372.2072.03745,500
Oct 22, 201971.4071.5370.5570.5970.42415,100
Oct 21, 201970.3771.5970.2371.3371.16693,300
Oct 18, 201969.6170.3769.2970.0069.83692,300
Oct 17, 201969.8970.1669.4969.9369.76713,500
Oct 16, 201970.2270.6669.3069.9769.80838,500
Oct 15, 201970.4170.9569.9670.5570.38503,500
Oct 14, 201971.2671.6869.9370.3370.16800,900
Oct 11, 201971.0572.4671.0471.7071.53462,700
Oct 10, 201970.2670.9569.4670.0169.84552,100
Oct 09, 201970.8470.9570.0970.3070.13332,200
Oct 08, 201970.6770.8669.6370.3170.14548,200
Oct 07, 201972.0772.0770.9971.1570.98565,400
Oct 04, 201972.1472.8072.0172.3472.17340,600
Oct 03, 201972.3072.6171.2172.1171.94884,800
Oct 02, 201972.6972.6971.6672.3672.19463,900
Oct 01, 201973.7274.7172.9573.0772.89423,600
Sep 30, 201973.2573.9572.8773.6773.49947,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...