UK Markets close in 2 hrs 2 mins

Hyatt Hotels Corporation (H)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
78.63+1.16 (+1.50%)
At close: 4:00PM EDT
78.03 -0.60 (-0.76%)
Pre-market: 09:19AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jul 2021------
26 Jul 202177.1978.7176.8278.6378.63301,800
23 Jul 202177.7978.3477.2177.4777.47299,700
22 Jul 202176.9978.1076.2577.4077.40619,200
21 Jul 202175.1777.6975.1177.6077.60616,200
20 Jul 202172.0274.6371.1274.1274.12863,800
19 Jul 202173.0774.4271.4172.0272.02736,200
16 Jul 202178.5378.6974.8975.5375.53476,600
15 Jul 202177.2377.8976.5877.5877.58365,700
14 Jul 202177.8378.7076.6777.6377.63381,200
13 Jul 202178.5578.8077.2077.2877.28336,400
12 Jul 202178.7079.9178.3279.0879.08378,500
09 Jul 202177.9979.5677.3379.4579.45328,400
08 Jul 202176.0778.2075.1876.8276.82442,800
07 Jul 202177.7278.7275.8977.6377.63473,600
06 Jul 202179.4979.6277.1478.2478.24440,600
02 Jul 202178.9979.4378.6079.2579.25364,300
01 Jul 202178.0079.3078.0078.5978.59416,400
30 Jun 202176.6277.7876.5077.6477.64624,800
29 Jun 202177.7878.2076.5576.6976.69471,700
28 Jun 202180.7380.9676.3277.6377.631,180,600
25 Jun 202181.2182.1379.9781.0981.09818,300
24 Jun 202182.5982.9080.3681.2381.23474,200
23 Jun 202181.8382.5281.5781.8881.88416,500
22 Jun 202182.4582.9881.5282.0682.06342,800
21 Jun 202180.5182.8380.1382.8182.81486,500
18 Jun 202181.7482.1179.3980.0280.021,125,300
17 Jun 202183.5384.6282.6282.6382.631,054,300
16 Jun 202182.0883.8881.7683.2983.29819,800
15 Jun 202182.2282.7981.2882.0082.00718,200
14 Jun 202182.2682.7281.7382.2782.27366,000
11 Jun 202180.7581.9980.2281.8681.86942,100
10 Jun 202181.0381.6380.1780.8980.89683,100
09 Jun 202183.3183.3180.8781.0481.04611,600
08 Jun 202180.1382.9079.3382.7982.79607,100
07 Jun 202179.1779.6578.8079.2479.24382,900
04 Jun 202179.1679.8778.3879.0079.00309,300
03 Jun 202178.5578.8177.2778.5578.55344,900
02 Jun 202180.2680.3478.9379.3279.32451,700
01 Jun 202179.2080.2179.0879.9479.94486,400
28 May 202178.6478.8377.3978.0878.08277,000
27 May 202179.0679.3077.6878.5378.53485,400
26 May 202177.5178.7477.3778.4678.46686,700
25 May 202177.4478.7476.9077.0177.01593,600
24 May 202177.6877.7676.4276.9076.90399,700
21 May 202176.8877.2776.2576.5876.58372,200
20 May 202176.2976.4075.0576.2276.22449,100
19 May 202175.2476.7275.0076.2976.29343,100
18 May 202178.0079.3977.0077.0377.03501,000
17 May 202178.7578.7576.4477.8277.82462,600
14 May 202177.3679.8977.1979.2379.23474,900
13 May 202175.5977.2175.3376.5076.50381,500
12 May 202177.8378.4375.1675.3475.34405,600
11 May 202176.9478.6876.7578.4178.41376,700
10 May 202180.1080.1278.2878.7578.75382,800
07 May 202178.8180.7878.6380.4780.47295,200
06 May 202179.9780.2076.7678.8778.87454,000
05 May 202178.0082.8978.0080.0180.011,036,900
04 May 202181.4681.4778.6980.6880.68572,100
03 May 202182.9983.6581.8481.9681.96455,200
30 Apr 202183.1583.4781.9582.3382.33345,900
29 Apr 202184.2785.2783.1883.8483.84384,700
28 Apr 202184.2384.4083.0583.2283.22309,700
27 Apr 202183.4884.1583.0683.9583.95315,400
26 Apr 202184.2185.3883.0083.0583.05294,600
23 Apr 202182.6383.5482.0383.2183.21274,400
22 Apr 202181.6083.8181.1882.1182.11318,600
21 Apr 202179.8282.2778.6081.8581.85318,500
20 Apr 202181.4881.7478.5979.8879.88626,900
19 Apr 202183.7783.8882.0582.3582.35625,400
16 Apr 202184.6085.4584.0184.1784.17270,100
15 Apr 202184.6085.0183.2683.6783.67323,100
14 Apr 202183.7385.7583.7384.1084.10357,300
13 Apr 202183.5084.0382.0683.6483.64443,900
12 Apr 202184.1984.8383.0184.4884.48394,400
09 Apr 202183.9584.5383.0884.1884.18319,900
08 Apr 202184.7485.3683.1084.4084.40383,500
07 Apr 202186.5286.9784.3384.7484.74359,600
06 Apr 202186.1787.7285.8686.1286.12559,800
05 Apr 202185.0886.3484.6885.6985.69342,000
01 Apr 202183.2584.1182.6583.6383.63406,000
31 Mar 202183.6084.1882.2682.7082.70435,200
30 Mar 202181.9484.1381.8883.2883.28261,800
29 Mar 202183.0183.6680.8881.4381.43347,300
26 Mar 202183.7383.7980.2583.0683.06833,600
25 Mar 202180.1182.7078.1882.4682.46681,500
24 Mar 202181.0682.7780.1080.4680.46562,100
23 Mar 202184.4784.4779.3879.8179.81983,100
22 Mar 202186.5486.8084.7085.5285.52367,100
19 Mar 202186.4787.8784.1987.0087.00717,800
18 Mar 202188.9989.4186.8287.0987.09704,700
17 Mar 202185.7689.6085.6089.5589.55509,400
16 Mar 202189.2589.2585.8886.2586.25583,300
15 Mar 202187.4689.2786.1489.0689.061,267,000
12 Mar 202186.4187.7186.0986.4086.40904,300
11 Mar 202185.3686.9684.4286.2586.25838,000
10 Mar 202185.9287.4384.7684.8584.85599,400
09 Mar 202188.1088.3185.4885.8285.82600,000
08 Mar 202187.2288.3286.3187.4687.46672,600
05 Mar 202185.0786.3480.4886.2586.25860,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...