UK markets closed

Hyatt Hotels Corporation (H)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
146.37-1.43 (-0.97%)
At close: 04:00PM EDT
144.00 -2.37 (-1.62%)
After hours: 07:48PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2024147.36149.28145.19146.37146.37493,800
18 Apr 2024149.51149.82147.53147.80147.80428,000
17 Apr 2024149.70150.24148.06148.84148.84679,600
16 Apr 2024150.75151.07148.87149.75149.75492,500
15 Apr 2024155.03155.72150.96152.00152.00513,700
12 Apr 2024155.05156.19152.54152.75152.75564,200
11 Apr 2024155.04157.27154.30156.98156.98374,400
10 Apr 2024155.62156.99155.17155.89155.89393,600
09 Apr 2024157.26157.83154.72157.37157.37606,000
08 Apr 2024157.29158.13156.63157.29157.29727,400
05 Apr 2024155.89157.94155.12157.17157.17327,000
04 Apr 2024159.33159.63155.03155.80155.80309,700
03 Apr 2024154.87157.72154.87157.48157.48381,700
02 Apr 2024156.71157.05154.88155.47155.47349,300
01 Apr 2024159.67159.98157.56158.11158.11399,200
28 Mar 2024161.36161.50159.44159.62159.62431,700
27 Mar 2024160.50161.06159.32160.84160.84384,600
26 Mar 2024159.00160.51158.19159.32159.32616,200
25 Mar 2024159.69160.12157.80157.85157.85755,900
22 Mar 2024158.47159.91158.23159.15159.15376,700
21 Mar 2024159.70159.94158.08159.44159.44374,400
20 Mar 2024156.73158.68156.73158.30158.30487,500
19 Mar 2024155.58157.53155.58157.11157.11394,600
18 Mar 2024154.80157.10153.83156.12156.12494,100
15 Mar 2024153.73156.06153.06153.60153.60936,300
14 Mar 2024157.09157.25154.48156.13156.13457,500
13 Mar 2024156.98158.35156.57157.02157.02789,600
12 Mar 2024154.58156.95153.95156.51156.51502,100
11 Mar 2024154.10155.73152.85154.17154.17704,000
08 Mar 2024156.98158.64156.02156.70156.70540,100
07 Mar 2024157.53158.51155.76156.65156.65756,100
06 Mar 2024158.57159.81157.33157.34157.34966,400
05 Mar 2024156.90158.80156.82157.83157.83749,800
04 Mar 2024157.19158.32156.07157.52157.52732,700
01 Mar 2024154.52158.31153.71157.85157.85918,000
29 Feb 2024151.96153.83150.41153.59153.591,329,700
28 Feb 2024150.77152.79150.04152.24152.24533,300
27 Feb 2024151.65151.90149.22151.47151.471,140,600
27 Feb 20240.15 Dividend
26 Feb 2024150.82152.06149.46151.11150.961,570,500
23 Feb 2024137.53150.66136.84150.17150.022,250,700
22 Feb 2024134.68136.76134.56135.54135.41856,700
21 Feb 2024131.54133.83131.28133.55133.42698,300
20 Feb 2024132.90133.38132.05132.28132.15745,500
16 Feb 2024133.63133.98132.28132.83132.70709,900
15 Feb 2024130.32134.94128.90134.33134.201,369,200
14 Feb 2024127.06129.91125.79129.07128.941,138,500
13 Feb 2024128.97128.97125.45126.51126.38893,000
12 Feb 2024131.03132.80130.78132.76132.63647,200
09 Feb 2024130.30130.71128.91130.48130.35652,900
08 Feb 2024130.08131.59129.57131.00130.87500,000
07 Feb 2024129.43130.74128.24129.49129.36605,300
06 Feb 2024128.97129.65127.78129.49129.36803,200
05 Feb 2024129.70130.14128.00128.90128.77617,000
02 Feb 2024129.93131.73128.15130.89130.76566,000
01 Feb 2024128.71130.29126.77130.21130.08795,800
31 Jan 2024130.12131.09128.35128.37128.24925,500
30 Jan 2024130.97132.48130.67130.70130.57564,400
29 Jan 2024130.29131.32129.51131.17131.04883,600
26 Jan 2024130.91131.33129.91130.44130.31819,300
25 Jan 2024132.91133.43130.96131.14131.01797,400
24 Jan 2024132.41132.41130.46130.76130.63478,600
23 Jan 2024132.08132.85131.02131.18131.05696,900
22 Jan 2024131.24132.62131.10131.12130.99720,700
19 Jan 2024129.85131.09128.80130.58130.45583,600
18 Jan 2024128.48129.67127.39129.57129.44590,900
17 Jan 2024125.22128.17125.22127.73127.60662,800
16 Jan 2024125.55127.02124.40126.94126.81826,800
12 Jan 2024129.55129.55126.90127.90127.77538,800
11 Jan 2024129.20130.30128.49128.84128.71426,400
10 Jan 2024128.68130.55128.66129.19129.06546,800
09 Jan 2024127.88128.95127.70128.57128.44684,300
08 Jan 2024128.37129.90127.78129.87129.74572,900
05 Jan 2024126.25129.48126.13128.37128.24560,600
04 Jan 2024127.70128.78126.45126.53126.40743,700
03 Jan 2024128.71129.93126.45127.56127.43752,300
02 Jan 2024129.98131.34128.66129.98129.85655,600
29 Dec 2023130.70131.53130.12130.41130.28539,900
28 Dec 2023130.27130.94129.84130.62130.49371,800
27 Dec 2023130.74130.93129.41130.35130.22401,200
26 Dec 2023130.20131.40129.79131.09130.96365,300
22 Dec 2023130.13130.67129.20130.49130.36447,500
21 Dec 2023128.43130.27128.12130.03129.90724,100
20 Dec 2023129.34129.58126.67127.06126.931,140,400
19 Dec 2023131.93133.12130.36130.53130.401,078,500
18 Dec 2023130.42131.52129.52131.41131.28447,400
15 Dec 2023129.60130.94128.93130.64130.511,387,200
14 Dec 2023129.54133.62129.54130.37130.241,125,900
13 Dec 2023127.14128.59125.63127.73127.60830,800
12 Dec 2023127.77127.95126.99127.40127.27923,600
11 Dec 2023123.00128.65123.00127.74127.611,710,900
08 Dec 2023120.95123.26120.69122.64122.52832,600
07 Dec 2023118.12120.85118.12120.82120.70706,100
06 Dec 2023118.08119.93117.86118.12118.00750,200
05 Dec 2023118.96119.57116.20117.00116.881,290,700
04 Dec 2023118.02121.13118.02120.04119.921,001,800
01 Dec 2023114.75118.29114.02118.10117.98870,400
30 Nov 2023114.04114.80112.85114.76114.65529,000
29 Nov 2023114.46115.07113.64113.81113.70716,200
28 Nov 2023115.76115.76114.19114.19114.08676,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...