H

Hyatt Hotels Historical Data

H Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2022 87.01 -1.42 -1.61% 87.79 89.91 86.56 1,234,042
Jan 20 2022 88.43 1.49 1.71% 88.23 91.30 87.9601 1,063,953
Jan 19 2022 86.94 -2.91 -3.24% 90.14 90.85 86.64 1,036,424
Jan 18 2022 89.85 -2.34 -2.54% 91.60 92.06 89.04 1,567,403
Jan 17 2022 92.19 0.00 +0.00% 94.20 94.83 91.05 0
Jan 14 2022 92.19 -2.56 -2.7% 94.20 94.83 91.05 1,018,275
Jan 13 2022 94.75 -0.17 -0.18% 95.30 96.12 94.35 1,016,892
Jan 12 2022 94.92 -0.81 -0.85% 96.15 96.50 94.57 828,666
Jan 11 2022 95.73 0.72 0.76% 95.21 97.17 95.02 1,093,590
Jan 10 2022 95.01 -1.93 -1.99% 98.77 99.00 93.20 830,404
Jan 07 2022 96.94 2.38 2.52% 94.94 97.31 94.895 900,596
Jan 06 2022 94.56 1.24 1.33% 94.00 95.18 92.58 542,243
Jan 05 2022 93.32 -2.02 -2.12% 95.83 96.2496 93.08 714,004
Jan 04 2022 95.34 -0.09 -0.09% 97.23 97.63 95.06 972,207
Jan 03 2022 95.43 -0.47 -0.49% 96.55 97.46 94.02 841,392
Dec 31 2021 95.90 0.89 0.94% 95.09 96.59 94.915 411,813
Dec 30 2021 95.01 -0.36 -0.38% 95.29 96.62 94.92 503,435
Dec 29 2021 95.37 -0.56 -0.58% 95.49 97.1499 94.98 793,494
Dec 28 2021 95.93 0.23 0.24% 94.73 96.73 94.73 655,255
Dec 27 2021 95.70 2.08 2.22% 92.99 95.9863 92.40 699,861
Dec 24 2021 93.62 0.00 +0.00% 92.09 93.96 91.83 0
Dec 23 2021 93.62 2.11 2.31% 92.09 93.96 91.83 756,814
Dec 22 2021 91.51 3.00 3.39% 88.51 91.52 87.95 765,338
Dec 21 2021 88.51 5.26 6.32% 85.01 88.88 84.87 2,009,876
Dec 20 2021 83.25 -0.35 -0.42% 81.63 83.83 80.69 719,839
Dec 17 2021 83.60 2.13 2.61% 81.38 84.32 81.00 1,150,636
Dec 16 2021 81.47 -0.99 -1.2% 82.86 83.685 80.935 854,806
Dec 15 2021 82.46 -0.97 -1.16% 83.27 83.88 80.21 1,003,063
Dec 14 2021 83.43 0.80 0.97% 83.03 84.96 82.92 1,179,350
Dec 13 2021 82.63 -3.80 -4.4% 85.05 85.58 81.75 612,954
Dec 10 2021 86.43 0.57 0.66% 86.36 86.97 83.84 672,221
Dec 09 2021 85.86 0.40 0.47% 84.60 86.40 84.15 582,600
Dec 08 2021 85.46 -0.38 -0.44% 86.89 88.69 85.30 695,603
Dec 07 2021 85.84 1.50 1.78% 85.75 88.305 85.24 1,432,136
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 78.91 851,924
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 0.00 +0.00% 77.45 78.43 74.91 0
Nov 26 2021 78.13 -4.74 -5.72% 77.45 78.43 74.91 992,378
Nov 25 2021 82.87 0.00 +0.00% 82.79 83.55 81.33 0
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 0.00 +0.00% 84.77 85.69 83.11 0
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
Nov 05 2021 91.50 0.00 +0.00% 91.50 94.92 90.76 0
Nov 05 2021 91.50 2.69 3.03% 91.50 94.92 90.76 1,124,540
Nov 04 2021 88.81 4.08 4.82% 86.99 89.86 85.20 1,235,621
Nov 03 2021 84.73 1.26 1.51% 82.76 85.69 82.39 796,934
Nov 02 2021 83.47 -2.25 -2.62% 85.12 85.335 83.13 771,886
Nov 01 2021 85.72 0.52 0.61% 85.45 86.50 85.17 797,197
Oct 29 2021 85.20 -0.20 -0.23% 84.92 85.945 84.15 472,415
Oct 28 2021 85.40 -0.27 -0.32% 86.03 87.24 85.36 547,751
Oct 27 2021 85.67 2.63 3.17% 82.67 86.41 82.28 712,860
Oct 26 2021 83.04 -0.03 -0.04% 84.16 84.73 82.695 373,516
Oct 25 2021 83.07 0.35 0.42% 82.59 83.68 81.595 635,627


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.