Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register
      S&P 500
      4,402.20
      (
      -0.94%
      )
      US Tech 100
      14,462.80
      (
      -0.81%
      )
      Dow Jones
      34,440.88
      (
      -0.22%
      )
      Brent Oil
      92.055
      (
      -0.23%
      )
      Bitcoin
      26,771.55
      (
      -1.33%
      )
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. NYSE
      6. Hyatt Hotels Corporation (H)

      7. Hyatt Hotels Corporation (H) Historical

      H Hyatt Hotels Corporation

      105.48
      -0.38 (-0.36%)
      Pre Market
      Last Updated: 07:00:04
      Delayed by 15 minutes

      Register Free for Streaming Quotes & Tools

      Register for Free to get streaming quotes, interactive charts, trades, portfolio, live options flow and more.

      Register

      H Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Sep 20 2023 105.86 0.30 0.28% 106.24 106.85 105.77 617,668
      Sep 19 2023 105.56 -1.06 -0.99% 106.36 107.085 105.08 508,812
      Sep 18 2023 106.62 -0.88 -0.82% 107.21 108.21 106.365 444,520
      Sep 15 2023 107.50 0.13 0.12% 107.16 108.38 106.84 869,363
      Sep 14 2023 107.37 2.80 2.68% 105.34 107.58 104.87 682,062
      Sep 13 2023 104.57 -3.88 -3.58% 107.87 108.165 104.345 1,052,414
      Sep 12 2023 108.45 -1.19 -1.09% 109.35 109.76 107.84 866,851
      Sep 11 2023 109.64 -2.24 -2.0% 112.69 113.27 109.44 1,053,150
      Sep 08 2023 111.88 1.41 1.28% 110.95 112.67 110.60 761,356
      Sep 07 2023 110.47 -1.90 -1.69% 111.36 111.69 110.03 635,557
      Sep 06 2023 112.37 0.91 0.82% 111.00 113.08 110.90 352,072
      Sep 05 2023 111.46 -3.34 -2.91% 114.50 114.57 111.28 659,953
      Sep 04 2023 114.80 0.00 +0.00% 113.37 114.96 113.24 0
      Sep 01 2023 114.80 2.39 2.13% 113.37 114.96 113.24 507,821
      Aug 31 2023 112.41 -2.90 -2.51% 115.32 115.685 112.34 861,255
      Aug 30 2023 115.31 -0.15 -0.13% 114.97 116.46 114.97 690,438
      Aug 29 2023 115.46 2.61 2.31% 112.45 115.82 112.115 582,932
      Aug 28 2023 112.85 2.14 1.93% 111.09 113.17 110.795 578,728
      Aug 25 2023 110.71 -0.40 -0.36% 111.31 111.86 110.50 474,823
      Aug 24 2023 111.11 -1.01 -0.9% 111.75 112.92 110.96 308,873
      Aug 23 2023 112.12 0.02 0.02% 112.27 112.64 111.35 513,446
      Aug 22 2023 112.10 -0.48 -0.43% 113.00 113.00 110.975 587,957
      Aug 21 2023 112.58 -0.13 -0.12% 113.09 113.63 111.82 695,876
      Aug 18 2023 112.71 0.54 0.48% 110.97 113.7699 110.89 621,776
      Aug 17 2023 112.17 -2.62 -2.28% 115.20 115.20 112.17 651,346
      Aug 16 2023 114.79 -0.02 -0.02% 113.81 115.41 113.81 756,579
      Aug 15 2023 114.81 -2.34 -2.0% 117.01 117.89 114.77 746,502
      Aug 14 2023 117.15 -0.15 -0.13% 116.99 117.54 115.915 534,970
      Aug 11 2023 117.30 -0.10 -0.09% 116.43 117.57 115.39 762,159
      Aug 10 2023 117.40 1.88 1.63% 117.34 118.73 117.20 726,230
      Aug 09 2023 115.52 0.03 0.03% 116.05 117.64 115.425 575,380
      Aug 08 2023 115.49 0.18 0.16% 113.74 115.97 112.795 859,950
      Aug 07 2023 115.31 3.08 2.74% 112.23 115.865 112.23 1,010,700
      Aug 04 2023 112.23 0.24 0.21% 112.66 115.41 111.83 914,839
      Aug 03 2023 111.99 -10.35 -8.46% 115.75 116.00 110.60 2,232,492
      Aug 02 2023 122.34 -2.69 -2.15% 123.55 124.72 122.30 1,049,960
      Aug 01 2023 125.03 -1.32 -1.04% 125.75 126.35 123.455 754,097
      Jul 31 2023 126.35 1.17 0.93% 125.79 127.80 125.79 781,181
      Jul 28 2023 125.18 2.88 2.35% 123.26 125.62 123.26 590,990
      Jul 27 2023 122.30 1.82 1.51% 121.37 124.36 121.075 539,681
      Jul 26 2023 120.48 -0.66 -0.54% 121.25 122.455 119.77 420,867
      Jul 25 2023 121.14 0.93 0.77% 119.35 121.21 118.82 500,797
      Jul 24 2023 120.21 -0.87 -0.72% 120.82 121.175 119.55 444,802
      Jul 21 2023 121.08 0.57 0.47% 121.69 123.20 120.93 517,719
      Jul 20 2023 120.51 -0.17 -0.14% 120.72 121.185 119.97 651,344
      Jul 19 2023 120.68 -0.25 -0.21% 120.52 121.51 119.65 482,222
      Jul 18 2023 120.93 1.83 1.54% 118.96 121.11 118.59 520,747
      Jul 17 2023 119.10 2.10 1.79% 116.66 119.66 116.1184 389,755
      Jul 14 2023 117.00 -1.90 -1.6% 118.62 118.62 115.87 488,757
      Jul 13 2023 118.90 0.24 0.2% 119.43 120.03 118.64 412,402
      Jul 12 2023 118.66 -0.85 -0.71% 120.73 121.91 118.53 438,331
      Jul 11 2023 119.51 3.90 3.37% 120.31 122.985 118.75 670,411
      Jul 10 2023 115.61 0.00 0.0% 115.61 115.61 115.61 0
      Jul 07 2023 115.61 2.02 1.78% 113.94 117.34 113.94 652,914
      Jul 06 2023 113.59 0.53 0.47% 111.55 113.66 110.39 509,619
      Jul 05 2023 113.06 -0.81 -0.71% 113.73 113.73 112.05 596,153
      Jul 04 2023 113.87 0.00 +0.00% 113.63 115.18 112.785 0
      Jul 03 2023 113.87 0.00 +0.00% 113.63 115.18 112.785 0
      Jul 03 2023 113.87 -0.71 -0.62% 113.63 115.18 112.785 340,235
      Jun 30 2023 114.58 2.27 2.02% 113.03 114.88 113.03 457,193
      Jun 29 2023 112.31 1.85 1.67% 110.35 112.68 110.35 384,741
      Jun 28 2023 110.46 0.19 0.17% 110.15 112.025 109.81 458,496
      Jun 27 2023 110.27 2.40 2.22% 108.30 110.32 107.86 491,466
      Jun 26 2023 107.87 0.33 0.31% 107.38 109.295 107.03 447,972
      Jun 23 2023 107.54 -2.90 -2.63% 108.81 108.93 106.60 939,155