Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Hyatt Hotels Corporation (H)

NYSE - NYSE Delayed Price. Currency in USD
99.63-1.30 (-1.29%)
At close: 04:00PM EST
99.25 -0.38 (-0.38%)
After hours: 07:58PM EST
Advertisement
Advertisement
Time Period:
Dec 04, 2021 - Dec 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 202299.51100.5898.6099.6399.63404,100
Dec 01, 2022100.23102.20100.23100.93100.931,181,200
Nov 30, 202298.62100.5597.79100.32100.321,180,300
Nov 29, 202294.5598.0894.2498.0698.06702,500
Nov 28, 202295.3295.9994.0894.3294.32511,800
Nov 25, 202296.2797.4695.6996.2096.20377,600
Nov 23, 202297.0497.4396.0196.2896.28495,300
Nov 22, 202295.3997.1095.0097.0597.05271,700
Nov 21, 202295.4996.7195.0195.1695.16471,700
Nov 18, 202295.7096.0894.2895.8095.80558,600
Nov 17, 202292.4994.4091.4694.3294.32497,300
Nov 16, 202291.3194.1991.3194.1394.13653,200
Nov 15, 202293.6394.8091.5492.4492.44947,300
Nov 14, 202295.4595.8591.6091.7391.731,066,700
Nov 11, 202295.1797.9494.9696.1196.11927,500
Nov 10, 202293.0094.8193.0094.1794.17720,400
Nov 09, 202290.5091.9989.3289.8489.84599,100
Nov 08, 202290.4692.1789.5591.1491.14674,100
Nov 07, 202291.9792.3187.5990.0990.09830,100
Nov 04, 202292.2594.2890.2291.9991.99832,600
Nov 03, 202297.0398.2288.5690.2190.211,416,300
Nov 02, 202293.0395.0991.5391.9791.971,063,600
Nov 01, 202295.7995.8793.4593.9193.91971,800
Oct 31, 202292.6794.8792.4594.2194.211,334,400
Oct 28, 202291.0693.1190.1092.7492.74504,500
Oct 27, 202290.6092.3290.4991.0091.00693,300
Oct 26, 202290.4392.5988.9689.4789.47863,300
Oct 25, 202287.6889.9287.1789.7489.74928,200
Oct 24, 202287.0089.2587.0088.0588.05684,200
Oct 21, 202284.7388.8184.6388.5988.59470,200
Oct 20, 202286.8888.0684.7585.0585.05424,100
Oct 19, 202286.5088.2185.8586.6086.60622,300
Oct 18, 202287.7888.9886.0686.9286.92634,100
Oct 17, 202284.0285.7483.8585.6785.67608,100
Oct 14, 202284.3785.5182.8383.1883.18791,500
Oct 13, 202280.2583.4179.8782.9082.90622,200
Oct 12, 202280.4982.8479.9982.2182.21478,000
Oct 11, 202281.7882.1779.5280.6480.64600,700
Oct 10, 202282.8383.4081.2181.9381.93615,300
Oct 07, 202282.4182.9781.5482.7882.78494,800
Oct 06, 202285.2786.4183.6083.6383.63437,300
Oct 05, 202284.6086.2384.1385.7585.75466,100
Oct 04, 202284.6386.9384.6386.0786.07710,400
Oct 03, 202281.7083.1080.7182.4182.41642,700
Sep 30, 202280.2982.5579.9880.9680.96791,700
Sep 29, 202281.8482.4879.6781.3481.34804,100
Sep 28, 202280.5484.2980.5483.4383.431,160,300
Sep 27, 202280.8382.5479.5880.5780.571,331,700
Sep 26, 202279.1380.9778.1278.1378.13859,300
Sep 23, 202279.5979.8277.7078.8078.801,657,000
Sep 22, 202284.9885.1780.7881.0781.071,177,700
Sep 21, 202289.1889.1885.1885.2685.261,144,700
Sep 20, 202289.8190.4088.2489.2689.26953,300
Sep 19, 202287.7091.1087.5189.7889.781,169,700
Sep 16, 202291.9091.9087.6589.0589.051,508,400
Sep 15, 202294.3096.7192.7093.4493.44998,000
Sep 14, 202290.9793.4289.5193.2493.24835,900
Sep 13, 202291.1593.0190.4490.5390.53937,500
Sep 12, 202293.6694.7693.6294.1094.10824,700
Sep 09, 202291.6693.6691.6692.9592.95679,000
Sep 08, 202288.8091.2088.5791.0591.05992,500
Sep 07, 202287.3989.9687.3089.9689.96856,600
Sep 06, 202288.6889.2385.9287.7187.71747,300
Sep 02, 202289.4489.8187.6088.1388.13634,800
Sep 01, 202288.9589.0386.7088.3488.34940,600
Aug 31, 202289.5891.1389.5589.6289.62890,900
Aug 30, 202291.0291.7189.4389.4489.44874,900
Aug 29, 202289.8491.2689.5190.4090.40534,800
Aug 26, 202294.8095.1191.0591.0691.06495,700
Aug 25, 202294.7195.5894.1694.6194.61470,700
Aug 24, 202291.3693.7491.3693.5493.54501,500
Aug 23, 202291.1092.2691.0291.6791.67483,000
Aug 22, 202289.5791.2289.1590.0590.05609,800
Aug 19, 202294.1894.8491.3091.6691.66862,300
Aug 18, 202294.7796.8194.5895.4895.48628,700
Aug 17, 202293.9795.2193.3094.7794.77536,900
Aug 16, 202292.7395.2092.7195.1395.13710,600
Aug 15, 202291.8293.0091.3792.7392.73613,300
Aug 12, 202290.5692.6990.4292.5192.51566,300
Aug 11, 202290.7890.9789.2290.0590.05833,200
Aug 10, 202289.6690.3387.5588.0988.09789,400
Aug 09, 202286.2887.5284.8087.4987.491,040,100
Aug 08, 202285.5086.9585.1485.1985.191,099,100
Aug 05, 202285.1086.7484.5484.7784.77860,100
Aug 04, 202284.5585.9784.1685.6685.66738,700
Aug 03, 202284.0285.1083.8084.6484.64373,000
Aug 02, 202283.1484.6481.9683.3883.38403,100
Aug 01, 202282.4383.7981.4583.5983.59650,100
Jul 29, 202282.6483.1881.0882.7582.75481,300
Jul 28, 202283.2284.1981.2082.7882.78476,800
Jul 27, 202281.6983.8181.3883.0683.06946,200
Jul 26, 202279.9680.4278.8679.1879.18459,800
Jul 25, 202279.3280.7778.7580.5880.58406,800
Jul 22, 202281.0581.7679.1979.5779.57380,200
Jul 21, 202279.3080.3977.9280.2480.24672,400
Jul 20, 202279.1181.2879.1180.5380.53462,600
Jul 19, 202277.4979.8477.4879.4079.40725,200
Jul 18, 202276.5077.8575.6276.3376.33803,100
Jul 15, 202275.0275.6874.1075.3275.32656,500
Jul 14, 202273.3574.2072.5473.7273.72458,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement