Bitcoin pulls back from highs as Amazon denies payment rumours

Company dismisses speculation that it is considering accepting cryptocurrencies as a form of payment

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

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jul 2021	-	-	-	-	-	-
26 Jul 2021	77.19	78.71	76.82	78.63	78.63	301,800
23 Jul 2021	77.79	78.34	77.21	77.47	77.47	299,700
22 Jul 2021	76.99	78.10	76.25	77.40	77.40	619,200
21 Jul 2021	75.17	77.69	75.11	77.60	77.60	616,200
20 Jul 2021	72.02	74.63	71.12	74.12	74.12	863,800
19 Jul 2021	73.07	74.42	71.41	72.02	72.02	736,200
16 Jul 2021	78.53	78.69	74.89	75.53	75.53	476,600
15 Jul 2021	77.23	77.89	76.58	77.58	77.58	365,700
14 Jul 2021	77.83	78.70	76.67	77.63	77.63	381,200
13 Jul 2021	78.55	78.80	77.20	77.28	77.28	336,400
12 Jul 2021	78.70	79.91	78.32	79.08	79.08	378,500
09 Jul 2021	77.99	79.56	77.33	79.45	79.45	328,400
08 Jul 2021	76.07	78.20	75.18	76.82	76.82	442,800
07 Jul 2021	77.72	78.72	75.89	77.63	77.63	473,600
06 Jul 2021	79.49	79.62	77.14	78.24	78.24	440,600
02 Jul 2021	78.99	79.43	78.60	79.25	79.25	364,300
01 Jul 2021	78.00	79.30	78.00	78.59	78.59	416,400
30 Jun 2021	76.62	77.78	76.50	77.64	77.64	624,800
29 Jun 2021	77.78	78.20	76.55	76.69	76.69	471,700
28 Jun 2021	80.73	80.96	76.32	77.63	77.63	1,180,600
25 Jun 2021	81.21	82.13	79.97	81.09	81.09	818,300
24 Jun 2021	82.59	82.90	80.36	81.23	81.23	474,200
23 Jun 2021	81.83	82.52	81.57	81.88	81.88	416,500
22 Jun 2021	82.45	82.98	81.52	82.06	82.06	342,800
21 Jun 2021	80.51	82.83	80.13	82.81	82.81	486,500
18 Jun 2021	81.74	82.11	79.39	80.02	80.02	1,125,300
17 Jun 2021	83.53	84.62	82.62	82.63	82.63	1,054,300
16 Jun 2021	82.08	83.88	81.76	83.29	83.29	819,800
15 Jun 2021	82.22	82.79	81.28	82.00	82.00	718,200
14 Jun 2021	82.26	82.72	81.73	82.27	82.27	366,000
11 Jun 2021	80.75	81.99	80.22	81.86	81.86	942,100
10 Jun 2021	81.03	81.63	80.17	80.89	80.89	683,100
09 Jun 2021	83.31	83.31	80.87	81.04	81.04	611,600
08 Jun 2021	80.13	82.90	79.33	82.79	82.79	607,100
07 Jun 2021	79.17	79.65	78.80	79.24	79.24	382,900
04 Jun 2021	79.16	79.87	78.38	79.00	79.00	309,300
03 Jun 2021	78.55	78.81	77.27	78.55	78.55	344,900
02 Jun 2021	80.26	80.34	78.93	79.32	79.32	451,700
01 Jun 2021	79.20	80.21	79.08	79.94	79.94	486,400
28 May 2021	78.64	78.83	77.39	78.08	78.08	277,000
27 May 2021	79.06	79.30	77.68	78.53	78.53	485,400
26 May 2021	77.51	78.74	77.37	78.46	78.46	686,700
25 May 2021	77.44	78.74	76.90	77.01	77.01	593,600
24 May 2021	77.68	77.76	76.42	76.90	76.90	399,700
21 May 2021	76.88	77.27	76.25	76.58	76.58	372,200
20 May 2021	76.29	76.40	75.05	76.22	76.22	449,100
19 May 2021	75.24	76.72	75.00	76.29	76.29	343,100
18 May 2021	78.00	79.39	77.00	77.03	77.03	501,000
17 May 2021	78.75	78.75	76.44	77.82	77.82	462,600
14 May 2021	77.36	79.89	77.19	79.23	79.23	474,900
13 May 2021	75.59	77.21	75.33	76.50	76.50	381,500
12 May 2021	77.83	78.43	75.16	75.34	75.34	405,600
11 May 2021	76.94	78.68	76.75	78.41	78.41	376,700
10 May 2021	80.10	80.12	78.28	78.75	78.75	382,800
07 May 2021	78.81	80.78	78.63	80.47	80.47	295,200
06 May 2021	79.97	80.20	76.76	78.87	78.87	454,000
05 May 2021	78.00	82.89	78.00	80.01	80.01	1,036,900
04 May 2021	81.46	81.47	78.69	80.68	80.68	572,100
03 May 2021	82.99	83.65	81.84	81.96	81.96	455,200
30 Apr 2021	83.15	83.47	81.95	82.33	82.33	345,900
29 Apr 2021	84.27	85.27	83.18	83.84	83.84	384,700
28 Apr 2021	84.23	84.40	83.05	83.22	83.22	309,700
27 Apr 2021	83.48	84.15	83.06	83.95	83.95	315,400
26 Apr 2021	84.21	85.38	83.00	83.05	83.05	294,600
23 Apr 2021	82.63	83.54	82.03	83.21	83.21	274,400
22 Apr 2021	81.60	83.81	81.18	82.11	82.11	318,600
21 Apr 2021	79.82	82.27	78.60	81.85	81.85	318,500
20 Apr 2021	81.48	81.74	78.59	79.88	79.88	626,900
19 Apr 2021	83.77	83.88	82.05	82.35	82.35	625,400
16 Apr 2021	84.60	85.45	84.01	84.17	84.17	270,100
15 Apr 2021	84.60	85.01	83.26	83.67	83.67	323,100
14 Apr 2021	83.73	85.75	83.73	84.10	84.10	357,300
13 Apr 2021	83.50	84.03	82.06	83.64	83.64	443,900
12 Apr 2021	84.19	84.83	83.01	84.48	84.48	394,400
09 Apr 2021	83.95	84.53	83.08	84.18	84.18	319,900
08 Apr 2021	84.74	85.36	83.10	84.40	84.40	383,500
07 Apr 2021	86.52	86.97	84.33	84.74	84.74	359,600
06 Apr 2021	86.17	87.72	85.86	86.12	86.12	559,800
05 Apr 2021	85.08	86.34	84.68	85.69	85.69	342,000
01 Apr 2021	83.25	84.11	82.65	83.63	83.63	406,000
31 Mar 2021	83.60	84.18	82.26	82.70	82.70	435,200
30 Mar 2021	81.94	84.13	81.88	83.28	83.28	261,800
29 Mar 2021	83.01	83.66	80.88	81.43	81.43	347,300
26 Mar 2021	83.73	83.79	80.25	83.06	83.06	833,600
25 Mar 2021	80.11	82.70	78.18	82.46	82.46	681,500
24 Mar 2021	81.06	82.77	80.10	80.46	80.46	562,100
23 Mar 2021	84.47	84.47	79.38	79.81	79.81	983,100
22 Mar 2021	86.54	86.80	84.70	85.52	85.52	367,100
19 Mar 2021	86.47	87.87	84.19	87.00	87.00	717,800
18 Mar 2021	88.99	89.41	86.82	87.09	87.09	704,700
17 Mar 2021	85.76	89.60	85.60	89.55	89.55	509,400
16 Mar 2021	89.25	89.25	85.88	86.25	86.25	583,300
15 Mar 2021	87.46	89.27	86.14	89.06	89.06	1,267,000
12 Mar 2021	86.41	87.71	86.09	86.40	86.40	904,300
11 Mar 2021	85.36	86.96	84.42	86.25	86.25	838,000
10 Mar 2021	85.92	87.43	84.76	84.85	84.85	599,400
09 Mar 2021	88.10	88.31	85.48	85.82	85.82	600,000
08 Mar 2021	87.22	88.32	86.31	87.46	87.46	672,600
05 Mar 2021	85.07	86.34	80.48	86.25	86.25	860,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

FTSE 1007,000.37-25.06(-0.36%)

FTSE 25022,946.05+12.86(+0.06%)

AIM1,232.71-0.97(-0.08%)

GBP/EUR1.1694-0.0011(-0.09%)

GBP/USD1.3826+0.0003(+0.0194%)

BTC-GBP27,793.79-15.84(-0.06%)

Bitcoin pulls back from highs as Amazon denies payment rumours

Hyatt Hotels Corporation (H)

FTSE 100
7,000.37
-25.06(-0.36%)

FTSE 250
22,946.05
+12.86(+0.06%)

AIM
1,232.71
-0.97(-0.08%)

GBP/EUR
1.1694
-0.0011(-0.09%)

GBP/USD
1.3826
+0.0003(+0.0194%)

BTC-GBP
27,793.79
-15.84(-0.06%)