UK Markets close in 7 hrs 53 mins

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
DateOpenHighLowClose*Adj. close**Volume
20 Oct 2020------
19 Oct 202055.3056.5553.8854.1954.19482,300
16 Oct 202055.2856.3555.0455.3155.31472,300
15 Oct 202053.7255.1453.1755.0155.01549,500
14 Oct 202055.5956.1553.9554.2754.27941,400
13 Oct 202057.0257.3755.2955.4055.40720,800
12 Oct 202057.4558.1157.0857.7957.79489,500
09 Oct 202059.6260.2657.2957.4257.42881,700
08 Oct 202057.3059.1857.2359.0159.01760,800
07 Oct 202056.2257.9055.8757.1557.15932,400
06 Oct 202055.7757.1955.2855.3255.32907,000
05 Oct 202054.1155.1353.7354.7654.76670,600
02 Oct 202051.5354.2251.5053.6853.68720,600
01 Oct 202054.0654.5352.7453.6453.64583,200
30 Sep 202053.9455.0053.0553.3753.37674,800
29 Sep 202054.5754.5753.1853.2553.25671,100
28 Sep 202054.7855.1254.0654.4954.49422,400
25 Sep 202052.4953.5552.3153.3953.39594,700
24 Sep 202052.2153.1651.2152.4752.47611,500
23 Sep 202054.1155.7652.3852.4452.44799,200
22 Sep 202053.4254.4552.8553.3653.36604,800
21 Sep 202055.3255.9951.7053.3753.371,544,100
18 Sep 202058.7259.1056.5157.0257.02998,400
17 Sep 202060.1460.9258.9059.5059.50981,500
16 Sep 202060.3061.5658.9761.1261.12890,200
15 Sep 202059.1260.4757.9359.8759.87754,200
14 Sep 202055.4259.2955.4259.1159.11801,000
11 Sep 202057.1057.1053.6755.1155.11904,100
10 Sep 202057.3859.1356.4356.6356.63570,500
09 Sep 202057.7758.1056.5257.2557.25651,200
08 Sep 202059.0060.0957.9958.0358.03910,100
04 Sep 202059.0160.5658.3159.9959.991,094,900
03 Sep 202058.2059.8457.2958.1158.111,257,900
02 Sep 202057.1157.8355.9557.4457.44627,400
01 Sep 202055.6157.7055.2256.7356.73646,600
31 Aug 202059.5359.9856.4256.4956.491,571,000
28 Aug 202057.6659.3057.3259.1659.16928,600
27 Aug 202055.0357.4555.0357.0657.061,309,600
26 Aug 202057.1557.5753.8954.6854.681,817,300
25 Aug 202058.1858.9356.7857.5957.59848,600
24 Aug 202055.7557.5054.6557.4357.43852,700
21 Aug 202053.7855.2353.7854.6454.64679,200
20 Aug 202053.1954.5352.3953.8253.82692,600
19 Aug 202053.9754.4553.3353.7953.79647,600
18 Aug 202054.6855.8753.0453.9453.94839,300
17 Aug 202056.1856.2154.2354.6954.69623,200
14 Aug 202054.1956.3953.8356.0656.061,026,500
13 Aug 202054.3955.9054.1354.5454.54698,400
12 Aug 202056.0756.6753.5354.4354.43691,700
11 Aug 202056.4556.9955.0055.2455.241,189,000
10 Aug 202051.7155.8851.6254.3654.361,685,500
07 Aug 202050.4051.2549.8351.1351.131,342,200
06 Aug 202048.8350.7148.5050.4450.44837,000
05 Aug 202050.3050.4348.2448.7848.78840,500
04 Aug 202046.0849.5045.6249.2449.241,501,400
03 Aug 202048.0048.4046.8047.9847.98862,600
31 Jul 202048.8948.8946.8948.0048.001,107,800
30 Jul 202049.5049.5648.0349.1249.12595,900
29 Jul 202049.8350.2549.4450.0950.09582,600
28 Jul 202049.5650.1649.0749.2649.26503,500
27 Jul 202049.6949.7948.3249.4649.46790,700
24 Jul 202050.5050.9049.8050.3450.34614,000
23 Jul 202051.6651.8750.5251.3751.37450,000
22 Jul 202051.0252.5050.7952.1652.16669,400
21 Jul 202051.4552.1250.8751.6751.67462,300
20 Jul 202052.3152.8350.4750.8450.84517,600
17 Jul 202053.5253.7851.7952.6252.62585,000
16 Jul 202053.0654.2852.0054.1954.19886,600
15 Jul 202051.9354.1551.4654.0754.071,325,600
14 Jul 202048.7649.5848.1449.2849.28340,400
13 Jul 202050.1350.8749.0449.1549.15863,100
10 Jul 202048.5849.9948.2049.8649.86867,400
09 Jul 202050.8950.8947.9148.8948.89797,300
08 Jul 202049.8450.6548.9850.5950.591,013,900
07 Jul 202051.5551.7549.6649.8449.84719,500
06 Jul 202053.4054.1451.3452.3452.341,373,600
02 Jul 202052.4153.1250.3451.5951.59912,400
01 Jul 202051.2552.7250.9251.1451.14699,100
30 Jun 202050.1350.7049.2650.2950.29774,600
29 Jun 202047.7850.9046.8150.5150.511,026,000
26 Jun 202048.6649.1546.9047.3047.301,325,100
25 Jun 202049.1049.5047.8749.1749.17974,000
24 Jun 202052.2052.2049.5949.9249.921,353,800
23 Jun 202053.8454.0052.1153.1253.12742,300
22 Jun 202052.5453.5551.3653.3253.32692,200
19 Jun 202056.4356.5052.6653.0453.04958,900
18 Jun 202054.0156.7553.6755.5855.58590,200
17 Jun 202056.2056.7254.8054.8854.88810,700
16 Jun 202058.5158.8655.1256.6356.63930,300
15 Jun 202053.0256.3952.6255.4555.45801,300
12 Jun 202057.8758.0054.6155.9255.92908,600
11 Jun 202054.5157.1754.0054.2454.241,234,900
10 Jun 202062.3362.5258.6459.8259.821,179,800
09 Jun 202065.4365.4362.2062.9762.971,736,400
08 Jun 202068.0968.1465.3467.5067.502,428,000
05 Jun 202066.3468.1763.1863.4963.493,422,700
04 Jun 202060.1761.5958.2661.2361.231,285,900
03 Jun 202058.2961.1858.1359.9059.901,282,000
02 Jun 202057.1657.7455.8857.3957.391,297,000
01 Jun 202055.0956.8154.6156.1956.191,367,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...