H

Hyatt Hotels Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Hyatt Hotels Corporation H NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
4.63 5.76% 85.00 20:00:01
Open Price Low Price High Price Close Price Prev Close
82.29 81.66 86.08 84.34 80.37
more quote information »

H Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week83.1886.0877.4079.781,199,4651.822.19%
1 Month92.1393.6774.9182.97806,529-7.13-7.74%
3 Months72.8094.9270.3281.82871,14412.2016.76%
6 Months79.1794.9267.7079.74690,2425.837.36%
1 Year74.9094.9265.44579.31634,00510.1013.48%
3 Years68.9894.9824.0268.20759,28116.0223.22%
5 Years54.9394.9824.0268.11730,03030.0754.74%

H 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 06 2021 84.34 3.97 4.94% 82.29 86.08 81.66 1,109,942
Dec 03 2021 80.37 -2.93 -3.52% 82.95 83.21 78.91 852,024
Dec 02 2021 83.30 5.47 7.03% 79.25 83.48 78.56 971,599
Dec 01 2021 77.83 -0.94 -1.19% 80.39 82.28 77.70 1,597,236
Nov 30 2021 78.77 -1.61 -2.0% 79.15 79.58 77.40 1,453,407
Nov 29 2021 80.38 2.25 2.88% 83.18 84.15 80.10 1,123,158
Nov 26 2021 78.13 -4.74 -5.72% 77.45 78.43 74.91 992,378
Nov 24 2021 82.87 -1.24 -1.47% 82.79 83.55 81.33 816,942
Nov 23 2021 84.11 0.09 0.11% 85.00 86.37 83.834 573,854
Nov 22 2021 84.02 -0.60 -0.71% 85.10 85.42 82.54 589,335
Nov 19 2021 84.62 0.41 0.49% 82.40 84.63 80.30 847,659
Nov 18 2021 84.21 -0.77 -0.91% 84.64 85.25 83.76 346,463
Nov 17 2021 84.98 1.31 1.57% 84.77 85.69 83.11 695,582
Nov 16 2021 83.67 -0.48 -0.57% 83.82 84.30 83.04 546,789
Nov 15 2021 84.15 -0.55 -0.65% 85.30 85.46 84.10 432,760
Nov 12 2021 84.70 -1.34 -1.56% 85.71 86.92 84.50 524,320
Nov 11 2021 86.04 -2.03 -2.3% 87.94 88.25 85.52 676,060
Nov 10 2021 88.07 -1.87 -2.08% 88.95 90.24 87.52 609,711
Nov 09 2021 89.94 -0.89 -0.98% 91.01 91.29 89.04 645,948
Nov 08 2021 90.83 -0.67 -0.73% 92.13 93.67 90.22 1,028,930
See More Historical Prices »


Your Recent History
NYSE
H
Hyatt Hote..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.