Hyatt Hotels Corporation (H)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

54.19-1.12 (-2.02%)

At close: 4:00PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
20 Oct 2020	-	-	-	-	-	-
19 Oct 2020	55.30	56.55	53.88	54.19	54.19	482,300
16 Oct 2020	55.28	56.35	55.04	55.31	55.31	472,300
15 Oct 2020	53.72	55.14	53.17	55.01	55.01	549,500
14 Oct 2020	55.59	56.15	53.95	54.27	54.27	941,400
13 Oct 2020	57.02	57.37	55.29	55.40	55.40	720,800
12 Oct 2020	57.45	58.11	57.08	57.79	57.79	489,500
09 Oct 2020	59.62	60.26	57.29	57.42	57.42	881,700
08 Oct 2020	57.30	59.18	57.23	59.01	59.01	760,800
07 Oct 2020	56.22	57.90	55.87	57.15	57.15	932,400
06 Oct 2020	55.77	57.19	55.28	55.32	55.32	907,000
05 Oct 2020	54.11	55.13	53.73	54.76	54.76	670,600
02 Oct 2020	51.53	54.22	51.50	53.68	53.68	720,600
01 Oct 2020	54.06	54.53	52.74	53.64	53.64	583,200
30 Sep 2020	53.94	55.00	53.05	53.37	53.37	674,800
29 Sep 2020	54.57	54.57	53.18	53.25	53.25	671,100
28 Sep 2020	54.78	55.12	54.06	54.49	54.49	422,400
25 Sep 2020	52.49	53.55	52.31	53.39	53.39	594,700
24 Sep 2020	52.21	53.16	51.21	52.47	52.47	611,500
23 Sep 2020	54.11	55.76	52.38	52.44	52.44	799,200
22 Sep 2020	53.42	54.45	52.85	53.36	53.36	604,800
21 Sep 2020	55.32	55.99	51.70	53.37	53.37	1,544,100
18 Sep 2020	58.72	59.10	56.51	57.02	57.02	998,400
17 Sep 2020	60.14	60.92	58.90	59.50	59.50	981,500
16 Sep 2020	60.30	61.56	58.97	61.12	61.12	890,200
15 Sep 2020	59.12	60.47	57.93	59.87	59.87	754,200
14 Sep 2020	55.42	59.29	55.42	59.11	59.11	801,000
11 Sep 2020	57.10	57.10	53.67	55.11	55.11	904,100
10 Sep 2020	57.38	59.13	56.43	56.63	56.63	570,500
09 Sep 2020	57.77	58.10	56.52	57.25	57.25	651,200
08 Sep 2020	59.00	60.09	57.99	58.03	58.03	910,100
04 Sep 2020	59.01	60.56	58.31	59.99	59.99	1,094,900
03 Sep 2020	58.20	59.84	57.29	58.11	58.11	1,257,900
02 Sep 2020	57.11	57.83	55.95	57.44	57.44	627,400
01 Sep 2020	55.61	57.70	55.22	56.73	56.73	646,600
31 Aug 2020	59.53	59.98	56.42	56.49	56.49	1,571,000
28 Aug 2020	57.66	59.30	57.32	59.16	59.16	928,600
27 Aug 2020	55.03	57.45	55.03	57.06	57.06	1,309,600
26 Aug 2020	57.15	57.57	53.89	54.68	54.68	1,817,300
25 Aug 2020	58.18	58.93	56.78	57.59	57.59	848,600
24 Aug 2020	55.75	57.50	54.65	57.43	57.43	852,700
21 Aug 2020	53.78	55.23	53.78	54.64	54.64	679,200
20 Aug 2020	53.19	54.53	52.39	53.82	53.82	692,600
19 Aug 2020	53.97	54.45	53.33	53.79	53.79	647,600
18 Aug 2020	54.68	55.87	53.04	53.94	53.94	839,300
17 Aug 2020	56.18	56.21	54.23	54.69	54.69	623,200
14 Aug 2020	54.19	56.39	53.83	56.06	56.06	1,026,500
13 Aug 2020	54.39	55.90	54.13	54.54	54.54	698,400
12 Aug 2020	56.07	56.67	53.53	54.43	54.43	691,700
11 Aug 2020	56.45	56.99	55.00	55.24	55.24	1,189,000
10 Aug 2020	51.71	55.88	51.62	54.36	54.36	1,685,500
07 Aug 2020	50.40	51.25	49.83	51.13	51.13	1,342,200
06 Aug 2020	48.83	50.71	48.50	50.44	50.44	837,000
05 Aug 2020	50.30	50.43	48.24	48.78	48.78	840,500
04 Aug 2020	46.08	49.50	45.62	49.24	49.24	1,501,400
03 Aug 2020	48.00	48.40	46.80	47.98	47.98	862,600
31 Jul 2020	48.89	48.89	46.89	48.00	48.00	1,107,800
30 Jul 2020	49.50	49.56	48.03	49.12	49.12	595,900
29 Jul 2020	49.83	50.25	49.44	50.09	50.09	582,600
28 Jul 2020	49.56	50.16	49.07	49.26	49.26	503,500
27 Jul 2020	49.69	49.79	48.32	49.46	49.46	790,700
24 Jul 2020	50.50	50.90	49.80	50.34	50.34	614,000
23 Jul 2020	51.66	51.87	50.52	51.37	51.37	450,000
22 Jul 2020	51.02	52.50	50.79	52.16	52.16	669,400
21 Jul 2020	51.45	52.12	50.87	51.67	51.67	462,300
20 Jul 2020	52.31	52.83	50.47	50.84	50.84	517,600
17 Jul 2020	53.52	53.78	51.79	52.62	52.62	585,000
16 Jul 2020	53.06	54.28	52.00	54.19	54.19	886,600
15 Jul 2020	51.93	54.15	51.46	54.07	54.07	1,325,600
14 Jul 2020	48.76	49.58	48.14	49.28	49.28	340,400
13 Jul 2020	50.13	50.87	49.04	49.15	49.15	863,100
10 Jul 2020	48.58	49.99	48.20	49.86	49.86	867,400
09 Jul 2020	50.89	50.89	47.91	48.89	48.89	797,300
08 Jul 2020	49.84	50.65	48.98	50.59	50.59	1,013,900
07 Jul 2020	51.55	51.75	49.66	49.84	49.84	719,500
06 Jul 2020	53.40	54.14	51.34	52.34	52.34	1,373,600
02 Jul 2020	52.41	53.12	50.34	51.59	51.59	912,400
01 Jul 2020	51.25	52.72	50.92	51.14	51.14	699,100
30 Jun 2020	50.13	50.70	49.26	50.29	50.29	774,600
29 Jun 2020	47.78	50.90	46.81	50.51	50.51	1,026,000
26 Jun 2020	48.66	49.15	46.90	47.30	47.30	1,325,100
25 Jun 2020	49.10	49.50	47.87	49.17	49.17	974,000
24 Jun 2020	52.20	52.20	49.59	49.92	49.92	1,353,800
23 Jun 2020	53.84	54.00	52.11	53.12	53.12	742,300
22 Jun 2020	52.54	53.55	51.36	53.32	53.32	692,200
19 Jun 2020	56.43	56.50	52.66	53.04	53.04	958,900
18 Jun 2020	54.01	56.75	53.67	55.58	55.58	590,200
17 Jun 2020	56.20	56.72	54.80	54.88	54.88	810,700
16 Jun 2020	58.51	58.86	55.12	56.63	56.63	930,300
15 Jun 2020	53.02	56.39	52.62	55.45	55.45	801,300
12 Jun 2020	57.87	58.00	54.61	55.92	55.92	908,600
11 Jun 2020	54.51	57.17	54.00	54.24	54.24	1,234,900
10 Jun 2020	62.33	62.52	58.64	59.82	59.82	1,179,800
09 Jun 2020	65.43	65.43	62.20	62.97	62.97	1,736,400
08 Jun 2020	68.09	68.14	65.34	67.50	67.50	2,428,000
05 Jun 2020	66.34	68.17	63.18	63.49	63.49	3,422,700
04 Jun 2020	60.17	61.59	58.26	61.23	61.23	1,285,900
03 Jun 2020	58.29	61.18	58.13	59.90	59.90	1,282,000
02 Jun 2020	57.16	57.74	55.88	57.39	57.39	1,297,000
01 Jun 2020	55.09	56.81	54.61	56.19	56.19	1,367,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

FTSE 1005,868.57-16.08(-0.27%)

FTSE 25017,802.02-64.06(-0.36%)

AIM973.49-1.62(-0.17%)

Hyatt Hotels Corporation (H)

FTSE 100
5,868.57
-16.08(-0.27%)

FTSE 250
17,802.02
-64.06(-0.36%)

AIM
973.49
-1.62(-0.17%)