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
-0.71 -0.96% 73.34 18:00:01
Open Price Low Price High Price Close Price Previous Close
73.61 72.54 74.14 73.34 74.05
more quote information »

H Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week71.0074.5468.5071.17776,8092.343.3%
1 Month53.4074.5451.7265.22984,72719.9437.34%
3 Months57.1174.5451.2159.95814,48816.2328.42%
6 Months57.8274.5445.6256.85916,37915.5226.84%
1 Year78.9194.9824.0258.961,068,767-5.57-7.06%
3 Years71.4194.9824.0267.85786,5381.932.7%
5 Years49.7094.9824.0262.97705,77923.6447.57%

H 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 25 2020 73.34 -0.71 -0.96% 73.61 74.14 72.54 480,173
Nov 24 2020 74.05 2.45 3.42% 73.40 74.54 72.91 976,388
Nov 23 2020 71.60 2.57 3.72% 69.95 71.99 69.00 819,720
Nov 20 2020 69.03 -1.07 -1.53% 69.50 70.125 68.50 764,191
Nov 19 2020 70.10 0.16 0.23% 69.46 70.55 68.75 641,828
Nov 18 2020 69.94 -0.47 -0.67% 71.00 71.50 69.89 681,918
Nov 17 2020 70.41 -1.03 -1.44% 70.50 71.09 68.30 960,386
Nov 16 2020 71.44 2.35 3.4% 72.80 73.14 70.00 1,472,450
Nov 13 2020 69.09 3.24 4.92% 66.31 69.33 66.02 925,586
Nov 12 2020 65.85 0.70 1.07% 64.02 66.05 63.26 1,447,082
Nov 11 2020 65.15 -1.12 -1.69% 66.52 67.945 64.72 1,242,903
Nov 10 2020 66.27 -1.26 -1.87% 67.00 67.30 65.20 1,359,787
Nov 09 2020 67.53 11.17 19.82% 64.45 71.48 63.70 3,052,690
Nov 06 2020 56.36 -0.43 -0.76% 56.96 58.02 56.195 663,728
Nov 05 2020 56.79 -0.62 -1.08% 57.60 59.27 56.51 790,596
Nov 04 2020 57.41 -0.92 -1.58% 57.50 59.88 56.50 741,805
Nov 03 2020 58.33 2.73 4.91% 56.32 58.83 56.25 641,684
Nov 02 2020 55.60 0.46 0.83% 55.30 56.08 54.49 485,482
Oct 30 2020 55.14 0.56 1.03% 54.27 55.50 53.59 610,562
Oct 29 2020 54.58 1.73 3.27% 52.57 54.945 52.17 583,507
Oct 28 2020 52.85 -1.70 -3.12% 53.40 54.175 51.72 832,256
Oct 27 2020 54.55 -1.52 -2.71% 55.84 56.20 54.31 452,230
Oct 26 2020 56.07 -2.91 -4.93% 57.51 57.98 55.44 568,211
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.