H

Hyatt Hotels Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
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
0.83 0.95% 87.95 17:38:17
Open Price Low Price High Price Close Price Prev Close
87.64 85.62 88.94 87.95 87.12
more quote information »

H Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week79.2592.21578.90586.31914,0358.7010.98%
1 Month67.6992.21565.44577.71740,02120.2629.93%
3 Months75.9192.21565.44574.35641,13012.0415.86%
6 Months57.1592.21551.2165.73742,47230.8053.89%
1 Year80.4992.21524.0257.361,069,5497.469.27%
3 Years80.0594.9824.0267.55774,1237.909.87%
5 Years46.3194.9824.0264.56699,70441.6489.92%

H 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 25 2021 87.12 -4.03 -4.42% 91.15 92.215 85.48 715,720
Feb 24 2021 91.15 4.73 5.47% 87.01 91.19 86.935 1,077,875
Feb 23 2021 86.42 2.79 3.34% 85.34 86.95 81.48 975,791
Feb 22 2021 83.63 1.37 1.67% 82.98 85.75 82.87 1,014,645
Feb 19 2021 82.26 3.70 4.71% 79.25 82.8599 78.905 786,146
Feb 18 2021 78.56 0.12 0.15% 77.19 78.88 75.3334 1,379,331
Feb 17 2021 78.44 -0.24 -0.31% 77.76 79.99 77.05 748,787
Feb 16 2021 78.68 2.29 3.0% 77.50 78.79 77.01 850,478
Feb 12 2021 76.39 2.39 3.23% 72.00 76.42 72.00 761,333
Feb 11 2021 74.00 0.41 0.56% 73.73 74.35 73.09 437,912
Feb 10 2021 73.59 0.42 0.57% 73.37 74.33 73.16 448,752
Feb 09 2021 73.17 -0.60 -0.81% 73.51 73.81 72.00 390,820
Feb 08 2021 73.77 -0.17 -0.23% 74.43 75.24 73.315 458,553
Feb 05 2021 73.94 1.94 2.69% 73.00 74.23 72.525 597,133
Feb 04 2021 72.00 1.32 1.87% 71.35 72.60 71.00 453,710
Feb 03 2021 70.68 1.24 1.79% 69.73 71.39 69.55 545,551
Feb 02 2021 69.44 2.50 3.73% 68.09 70.26 67.73 861,621
Feb 01 2021 66.94 1.28 1.95% 66.80 67.735 66.11 643,595
Jan 29 2021 65.66 -2.81 -4.1% 67.69 68.37 65.445 912,643
Jan 28 2021 68.47 2.52 3.82% 67.42 70.00 67.30 1,008,209
Jan 27 2021 65.95 -4.40 -6.25% 69.47 69.47 65.70 1,137,357
Jan 26 2021 70.35 -0.22 -0.31% 70.56 71.76 70.21 602,293
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.