Skip to main content

Hyatt Hotels Corp (NY: H )

147.47 +1.69 (+1.16%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 52.30 52.78 52.28 52.59 612,768 +0.32(+0.62%)
Mar 30, 2017 52.09 52.52 52.02 52.26 400,778 +0.11(+0.21%)
Mar 29, 2017 51.38 52.23 51.38 52.16 667,007 +0.52(+1.00%)
Mar 28, 2017 51.06 51.73 50.77 51.64 1,123,238 +0.57(+1.11%)
Mar 27, 2017 50.82 51.18 50.35 51.08 365,353 -0.19(-0.36%)
Mar 24, 2017 51.66 51.96 51.06 51.26 474,646 -0.35(-0.68%)
Mar 23, 2017 51.27 51.83 51.26 51.61 556,293 +0.32(+0.63%)
Mar 22, 2017 50.32 51.42 50.29 51.29 698,811 +0.73(+1.45%)
Mar 21, 2017 52.31 52.50 50.46 50.56 969,448 -1.41(-2.72%)
Mar 20, 2017 52.07 52.23 51.72 51.97 512,381 +0.09(+0.17%)
Mar 17, 2017 52.35 52.53 51.87 51.88 1,193,748 -0.28(-0.54%)
Mar 16, 2017 51.52 52.93 51.28 52.17 1,139,575 +1.31(+2.57%)
Mar 15, 2017 50.51 51.00 50.20 50.86 606,896 +0.69(+1.38%)
Mar 14, 2017 50.39 50.39 49.52 50.17 635,229 -0.23(-0.46%)
Mar 13, 2017 50.02 50.43 49.94 50.40 540,258 +0.33(+0.66%)
Mar 10, 2017 49.64 50.31 49.44 50.07 922,631 +0.74(+1.50%)
Mar 09, 2017 49.67 49.91 48.91 49.33 949,399 -0.36(-0.73%)
Mar 08, 2017 49.93 50.45 49.68 49.69 673,967 -0.39(-0.78%)
Mar 07, 2017 51.15 51.15 50.02 50.08 803,915 -0.07(-0.14%)
Mar 06, 2017 50.19 50.41 50.03 50.15 641,652 -0.33(-0.66%)
Mar 03, 2017 50.96 51.08 50.25 50.48 904,189 -0.63(-1.24%)
Mar 02, 2017 51.12 51.26 50.70 51.12 967,203 -0.01(-0.02%)
Mar 01, 2017 50.50 51.23 50.50 51.12 919,583 +1.11(+2.22%)
Feb 28, 2017 50.59 50.72 49.99 50.01 773,595 -0.57(-1.12%)
Feb 27, 2017 50.47 50.71 50.17 50.58 597,799 +0.05(+0.10%)
Feb 24, 2017 49.93 50.67 49.51 50.53 803,452 +0.59(+1.19%)
Feb 23, 2017 50.96 50.98 49.87 49.94 996,981 -0.92(-1.80%)
Feb 22, 2017 51.84 52.07 50.84 50.85 943,081 -1.20(-2.30%)
Feb 21, 2017 52.45 52.52 51.43 52.05 1,026,907 -0.12(-0.22%)
Feb 17, 2017 52.17 52.17 52.17 0 -2.47(-4.53%)
Feb 16, 2017 54.94 55.98 53.86 54.64 1,024,348 -0.87(-1.56%)
Feb 15, 2017 55.05 55.57 54.33 55.51 872,510 +0.50(+0.90%)
Feb 14, 2017 55.03 55.10 54.51 55.01 540,296 +0.17(+0.30%)
Feb 13, 2017 55.19 55.22 54.54 54.85 518,755 +0.15(+0.27%)
Feb 10, 2017 54.77 54.81 54.43 54.70 322,082 +0.06(+0.11%)
Feb 09, 2017 54.52 54.80 54.36 54.64 430,742 +0.28(+0.52%)
Feb 08, 2017 54.18 54.42 53.87 54.36 405,066 +0.01(+0.02%)
Feb 07, 2017 54.05 54.55 53.98 54.35 591,463 +0.42(+0.78%)
Feb 06, 2017 54.03 54.30 53.78 53.93 377,847 -0.37(-0.68%)
Feb 03, 2017 53.81 54.31 53.69 54.30 533,206 +0.72(+1.35%)
Feb 02, 2017 53.32 53.77 52.94 53.58 479,258 +0.18(+0.33%)
Feb 01, 2017 53.63 53.82 53.22 53.40 457,131 +0.11(+0.20%)
Jan 31, 2017 53.13 53.39 52.38 53.30 472,021 +0.30(+0.57%)
Jan 30, 2017 53.80 53.80 52.75 53.00 544,086 -1.17(-2.16%)
Jan 27, 2017 54.09 54.18 53.75 54.16 408,503 -0.02(-0.04%)
Jan 26, 2017 53.35 54.21 53.16 54.18 736,003 +1.03(+1.94%)
Jan 25, 2017 52.50 53.73 51.70 53.15 1,152,249 +0.06(+0.11%)
Jan 24, 2017 53.39 53.84 53.00 53.09 497,078 -0.01(-0.02%)
Jan 23, 2017 52.98 53.31 52.63 53.10 681,868 +0.07(+0.13%)
Jan 20, 2017 53.46 54.11 52.93 53.03 717,280 -0.36(-0.68%)
Jan 19, 2017 53.24 54.05 53.24 53.39 1,009,843 +0.36(+0.68%)
Jan 18, 2017 53.12 53.40 52.80 53.03 1,333,436 +0.09(+0.17%)
Jan 17, 2017 53.83 53.89 52.92 52.95 513,316 -0.94(-1.74%)
Jan 13, 2017 53.88 53.88 53.88 0 +0.41(+0.77%)
Jan 12, 2017 54.03 54.03 53.12 53.47 455,896 -0.59(-1.10%)
Jan 11, 2017 53.71 54.26 53.28 54.07 513,136 +0.32(+0.60%)
Jan 10, 2017 53.65 54.15 53.45 53.75 572,740 +0.38(+0.71%)
Jan 09, 2017 53.52 53.77 53.21 53.37 780,389 -0.19(-0.35%)
Jan 06, 2017 53.88 54.02 52.91 53.55 702,810 -0.27(-0.51%)
Jan 05, 2017 54.65 55.02 53.56 53.82 832,985 -0.77(-1.41%)
Jan 04, 2017 54.83 55.04 54.28 54.59 803,580 +0.14(+0.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.