UK Markets closed

Hyatt Hotels Corporation (H)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
80.65-1.62 (-1.97%)
At close: 04:00PM EDT
80.65 0.00 (0.00%)
After hours: 06:56PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 202283.2683.4179.0580.6580.65832,500
19 May 202278.2283.4578.0782.2782.271,070,200
18 May 202281.3783.1378.0379.0379.031,033,400
17 May 202283.6884.1582.1682.7282.72994,500
16 May 202283.7183.7780.8181.0681.06832,800
13 May 202281.4084.4281.4083.6083.601,167,300
12 May 202282.9283.0079.2980.2480.241,514,200
11 May 202284.9387.3082.9683.3483.341,580,600
10 May 202281.4685.6980.5084.8484.841,462,200
09 May 202284.2784.4979.2379.7979.791,486,000
06 May 202286.5886.5882.7585.5085.501,061,700
05 May 202288.5590.7985.2186.4786.471,641,200
04 May 202289.7091.5085.8090.2290.221,669,300
03 May 202294.1594.4387.6189.4589.452,223,300
02 May 202295.9596.3991.2294.2594.251,514,800
29 Apr 202298.3699.3294.7094.9694.96554,200
28 Apr 202298.0599.2195.3598.1398.13789,600
27 Apr 202295.9097.4394.2096.7596.75780,500
26 Apr 202297.2597.4895.5795.9295.92879,700
25 Apr 202294.5197.6493.6197.5297.521,029,400
22 Apr 202296.4097.1994.3294.8194.81639,200
21 Apr 2022101.96102.5396.7497.0697.061,258,900
20 Apr 2022100.30101.9299.0199.0299.021,128,400
19 Apr 202296.92100.6196.0799.6499.641,223,300
18 Apr 202296.9199.2295.2396.4896.48745,400
14 Apr 202294.6097.3394.0097.0097.00838,700
13 Apr 202288.9694.1388.9693.9393.93802,100
12 Apr 202287.7089.4186.8188.0288.02621,900
11 Apr 202286.6589.3686.1386.4486.441,195,000
08 Apr 202288.8889.6587.3787.6487.64535,300
07 Apr 202289.5189.6986.1588.8788.872,274,200
06 Apr 202293.4994.5089.0989.5189.51856,200
05 Apr 202296.4997.3794.1794.8694.86481,700
04 Apr 202294.3195.7092.5495.1695.16915,300
01 Apr 202296.5897.1694.1494.7694.76497,800
31 Mar 202296.7597.8695.2195.4595.451,318,500
30 Mar 202297.5998.0695.4996.4896.481,223,600
29 Mar 202296.2898.9095.9898.3798.371,293,400
28 Mar 202295.5096.1191.8394.2794.271,211,500
25 Mar 202295.6295.9494.3895.1895.18470,000
24 Mar 202293.6095.2092.8395.0695.06474,200
23 Mar 202293.1394.1792.7893.1793.17449,800
22 Mar 202293.2595.1093.2594.0494.04486,600
21 Mar 202294.3094.3091.4092.4592.45521,600
18 Mar 202292.9395.2892.0894.2594.25707,100
17 Mar 202292.3294.0591.5693.7493.74862,200
16 Mar 202292.5394.2091.5294.0594.051,012,100
15 Mar 202290.7092.6389.2490.7090.70527,700
14 Mar 202290.6091.2888.0089.3389.33956,700
11 Mar 202292.0092.5690.0190.4590.45503,500
10 Mar 202286.7291.2886.3190.8690.86545,800
09 Mar 202288.5291.3587.9288.8488.84702,100
08 Mar 202283.6487.9081.7784.6184.611,393,100
07 Mar 202290.7390.8382.1282.2382.232,066,800
04 Mar 202291.6792.0088.0690.5990.59854,500
03 Mar 202296.5697.8192.1392.5992.59635,700
02 Mar 202294.0397.0593.2295.5895.58879,900
01 Mar 202296.0896.6191.0491.9891.981,674,600
28 Feb 202296.5197.9694.6097.1197.11912,500
25 Feb 202295.8898.9894.1098.9798.97822,500
24 Feb 202290.9796.0590.8495.6495.641,093,100
23 Feb 202298.6999.1394.1994.3794.371,190,900
22 Feb 2022100.31101.8298.2998.5498.541,039,500
18 Feb 2022102.26104.36100.81101.00101.001,620,700
17 Feb 202299.98104.4899.87102.10102.102,471,300
16 Feb 2022104.61108.10104.04106.58106.583,013,500
15 Feb 2022101.57106.55101.57106.16106.161,831,500
14 Feb 202298.44100.9797.8198.1398.13658,400
11 Feb 2022100.86102.6697.4198.2498.241,529,500
10 Feb 202297.33101.7597.03100.65100.651,117,100
09 Feb 2022100.00101.8598.1298.3698.361,120,300
08 Feb 202295.3898.8795.0998.3298.321,675,000
07 Feb 202293.8896.2593.4895.6395.63841,600
04 Feb 202292.0393.6891.5293.1393.13798,000
03 Feb 202291.1694.2491.0892.6092.60762,300
02 Feb 202293.2993.9391.7092.9092.90696,400
01 Feb 202292.1993.5991.6692.9092.90685,600
31 Jan 202288.9192.0188.2091.6191.61700,700
28 Jan 202287.1189.6685.7989.6589.65567,400
27 Jan 202291.2092.0585.9386.7486.74624,900
26 Jan 202289.3193.1189.0190.3590.351,214,600
25 Jan 202286.3788.6284.0187.6987.69883,300
24 Jan 202283.6087.9983.3187.8087.801,071,800
21 Jan 202287.7989.9186.5687.0187.011,234,000
20 Jan 202288.2391.3087.9688.4388.431,064,000
19 Jan 202290.1490.8586.6486.9486.941,036,400
18 Jan 202291.6092.0689.0489.8589.851,567,400
14 Jan 202294.2094.4991.0592.1992.191,018,300
13 Jan 202295.3096.1294.3594.7594.751,016,900
12 Jan 202296.1596.5094.5794.9294.92828,700
11 Jan 202295.2197.1795.0295.7395.731,093,800
10 Jan 202298.7799.0093.2095.0195.01830,400
07 Jan 202294.9497.3194.9096.9496.94900,600
06 Jan 202294.0095.1892.5894.5694.56542,200
05 Jan 202295.8396.2593.0893.3293.32713,300
04 Jan 202297.2397.6395.0695.3495.34972,200
03 Jan 202296.5597.4694.0295.4395.43841,400
31 Dec 202195.0996.5994.9295.9095.90411,800
30 Dec 202195.2996.6294.9295.0195.01503,400
29 Dec 202195.4997.1594.9895.3795.37793,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...