Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	78.17	78.36	76.93	77.61	278,650	-0.45(-0.57%)
May 27, 2021	78.59	78.82	77.21	78.06	488,321	+0.07(+0.09%)
May 26, 2021	77.04	78.26	76.91	77.99	690,863	+1.44(+1.88%)
May 25, 2021	76.98	78.27	76.44	76.55	597,183	+0.11(+0.14%)
May 24, 2021	77.21	77.29	75.96	76.44	402,098	+0.32(+0.42%)
May 21, 2021	76.42	76.81	75.79	76.12	374,452	+0.36(+0.47%)
May 20, 2021	75.83	75.94	74.60	75.76	451,935	-0.07(-0.09%)
May 19, 2021	74.79	76.26	74.55	75.83	345,187	-0.74(-0.96%)
May 18, 2021	77.53	78.91	76.54	76.57	503,975	-0.79(-1.02%)
May 17, 2021	78.28	78.28	75.98	77.35	465,381	-1.40(-1.78%)
May 14, 2021	76.90	79.41	76.73	78.75	477,811	+2.71(+3.57%)
May 13, 2021	75.14	76.74	74.88	76.04	383,982	+1.15(+1.54%)
May 12, 2021	77.36	77.96	74.71	74.89	408,097	-3.05(-3.92%)
May 11, 2021	76.48	78.21	76.29	77.94	378,941	-0.34(-0.43%)
May 10, 2021	79.62	79.64	77.81	78.28	385,158	-1.71(-2.14%)
May 07, 2021	78.34	80.30	78.16	79.99	297,121	+1.59(+2.03%)
May 06, 2021	79.49	79.72	76.30	78.40	456,701	-1.13(-1.42%)
May 05, 2021	79.06	82.39	77.53	79.53	1,043,143	-0.67(-0.83%)
May 04, 2021	80.97	80.98	78.22	80.20	572,791	-1.27(-1.56%)

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.