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 (%)
Jul 31, 2017	54.11	54.58	54.03	54.14	684,412	+0.14(+0.25%)
Jul 28, 2017	53.55	54.32	53.45	54.00	1,013,459	+0.24(+0.45%)
Jul 27, 2017	53.26	53.88	53.19	53.76	360,254	+0.55(+1.03%)
Jul 26, 2017	53.87	54.43	52.98	53.21	796,925	-0.60(-1.12%)
Jul 25, 2017	53.63	54.20	53.63	53.81	310,902	+0.38(+0.71%)
Jul 24, 2017	53.88	53.92	53.41	53.43	470,945	-0.35(-0.65%)
Jul 21, 2017	53.65	54.10	53.60	53.78	583,093	-0.18(-0.32%)
Jul 20, 2017	54.77	55.07	53.64	53.96	616,456	-0.82(-1.49%)
Jul 19, 2017	54.62	54.81	53.82	54.78	1,680,235	+0.08(+0.14%)
Jul 18, 2017	53.77	54.82	53.77	54.70	1,256,224	+0.88(+1.63%)
Jul 17, 2017	53.54	54.27	53.40	53.82	768,241	+0.27(+0.51%)
Jul 14, 2017	53.65	53.84	53.35	53.55	276,398	-0.12(-0.22%)
Jul 13, 2017	53.88	54.10	53.56	53.67	347,273	+0.02(+0.04%)
Jul 12, 2017	54.05	54.35	53.63	53.65	288,579	-0.07(-0.13%)
Jul 11, 2017	53.58	53.87	53.23	53.72	485,276	+0.13(+0.24%)
Jul 10, 2017	54.06	54.31	53.55	53.59	491,937	-0.30(-0.56%)
Jul 07, 2017	53.93	54.38	53.83	53.89	322,383	+0.04(+0.07%)
Jul 06, 2017	53.82	54.35	53.80	53.85	553,164	-0.23(-0.43%)
Jul 05, 2017	54.18	54.46	53.63	54.09	692,858	-0.09(-0.16%)

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.