Hyatt Hotels Historical Data - H

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 High Price Low Price Open Price Close Price Last Traded
  0.97 1.18% 83.47 83.62 82.40 82.66 82.50 16:01:50
more quote information »

H Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week80.5383.6279.7881.17387,8812.943.65%
1 Month77.4883.6276.4879.84416,7305.997.73%
3 Months76.5283.6269.0374.79552,7946.959.08%
6 Months75.1183.6269.0375.22550,2618.3611.13%
1 Year67.4383.6263.4573.84560,17116.0423.79%
3 Years56.8284.88550.7569.82641,66026.6546.9%
5 Years57.2884.88534.0663.47575,81526.1945.72%

H 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 13 2019 83.47 0.97 1.18% 82.66 83.62 82.40 481,373
Dec 12 2019 82.50 1.42 1.75% 81.08 82.645 80.97 569,050
Dec 11 2019 81.08 1.12 1.4% 80.47 81.42 80.03 391,955
Dec 10 2019 79.96 -0.16 -0.2% 80.01 80.60 79.78 234,189
Dec 09 2019 80.12 -0.80 -0.99% 80.91 81.14 80.06 311,238
Dec 06 2019 80.92 1.00 1.25% 80.53 81.20 80.40 432,975
Dec 05 2019 79.92 0.37 0.47% 79.99 80.33 79.63 423,391
Dec 04 2019 79.55 0.22 0.28% 79.46 79.90 79.45 342,595
Dec 03 2019 79.33 -1.54 -1.9% 79.96 80.71 79.075 538,953
Dec 02 2019 80.87 0.07 0.09% 80.98 81.63 80.63 650,447
Nov 29 2019 80.80 -0.32 -0.39% 81.09 81.55 80.65 274,752
Nov 27 2019 81.12 0.87 1.08% 80.25 81.33 80.25 228,154
Nov 26 2019 80.25 0.46 0.58% 79.89 80.66 79.665 409,483
Nov 25 2019 79.79 1.17 1.49% 78.91 79.91 78.39 479,395
Nov 22 2019 78.62 1.21 1.56% 77.61 78.66 77.25 394,109
Nov 21 2019 77.41 -0.84 -1.07% 78.12 78.205 76.48 370,647
Nov 20 2019 78.25 -1.23 -1.55% 78.97 79.43 77.66 567,345
Nov 19 2019 79.48 0.83 1.06% 78.93 79.94 78.73 449,386
Nov 18 2019 78.65 0.69 0.89% 78.03 78.77 77.66 572,584
Nov 15 2019 77.96 1.03 1.34% 77.48 78.31 77.00 277,225
Nov 14 2019 76.93 1.15 1.52% 75.75 77.03 75.39 298,932
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.