H

Hyatt Hotels Historical Data

H Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 15 2021 70.94 -1.77 -2.43% 72.36 72.41 70.77 460,967
Jan 14 2021 72.71 0.64 0.89% 72.86 73.96 72.35 765,647
Jan 13 2021 72.07 -1.55 -2.11% 73.13 73.48 71.36 641,042
Jan 12 2021 73.62 0.32 0.44% 73.80 74.74 73.15 379,595
Jan 11 2021 73.30 -1.03 -1.39% 73.63 73.78 72.755 318,539
Jan 08 2021 74.33 -0.21 -0.28% 74.78 75.53 73.97 411,684
Jan 07 2021 74.54 0.54 0.73% 74.92 75.38 73.75 554,896
Jan 06 2021 74.00 2.45 3.42% 72.30 74.55 71.95 917,734
Jan 05 2021 71.55 0.55 0.77% 70.69 72.50 70.66 416,911
Jan 04 2021 71.00 -3.25 -4.38% 74.32 74.69 70.475 623,788
Jan 01 2021 74.25 0.00 +0.00% 73.19 74.88 72.09 0
Dec 31 2020 74.25 0.61 0.83% 73.19 74.88 72.09 718,601
Dec 30 2020 73.64 0.70 0.96% 72.91 74.80 72.76 344,770
Dec 29 2020 72.94 -0.29 -0.4% 73.79 75.00 72.80 404,486
Dec 28 2020 73.23 0.41 0.56% 73.38 74.17 72.94 387,586
Dec 25 2020 72.82 0.00 +0.00% 73.04 73.25 72.14 0
Dec 24 2020 72.82 0.00 +0.00% 73.04 73.25 72.14 0
Dec 24 2020 72.82 -0.09 -0.12% 73.04 73.25 72.14 93,499
Dec 23 2020 72.91 1.59 2.23% 72.01 73.50 71.35 432,981
Dec 22 2020 71.32 -1.03 -1.42% 71.10 72.19 70.82 935,370
Dec 21 2020 72.35 -0.54 -0.74% 70.95 72.51 70.02 338,472
Dec 18 2020 72.89 -0.25 -0.34% 72.53 73.90 72.24 517,346
Dec 17 2020 73.14 0.33 0.45% 73.43 73.60 72.30 301,175
Dec 16 2020 72.81 -0.20 -0.27% 73.00 73.41 72.06 313,048
Dec 15 2020 73.01 2.02 2.85% 71.91 73.56 70.775 486,911
Dec 14 2020 70.99 -2.59 -3.52% 74.50 74.70 70.48 673,092
Dec 11 2020 73.58 -1.06 -1.42% 74.65 75.83 73.44 800,579
Dec 10 2020 74.64 0.84 1.14% 72.85 74.71 72.56 718,546
Dec 09 2020 73.80 0.00 0.0% 73.80 73.80 73.80 0
Dec 08 2020 73.80 -0.08 -0.11% 73.27 74.65 73.10 599,652
Dec 07 2020 73.88 -1.83 -2.42% 74.90 75.70 73.12 622,858
Dec 04 2020 75.71 1.13 1.52% 75.91 76.625 74.941 858,920
Dec 03 2020 74.58 0.94 1.28% 74.22 75.89 73.23 739,673
Dec 02 2020 73.64 0.46 0.63% 72.58 73.8999 72.58 496,366
Dec 01 2020 73.18 1.21 1.68% 73.09 73.28 71.91 419,139
Nov 30 2020 71.97 -1.56 -2.12% 73.27 73.27 70.47 912,987
Nov 27 2020 73.53 0.00 +0.00% 73.73 74.40 73.15 0
Nov 27 2020 73.53 0.19 0.26% 73.73 74.40 73.15 312,176
Nov 26 2020 73.34 0.00 +0.00% 73.61 74.14 72.54 0
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 0.00 +0.00% 54.27 55.50 53.59 0
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
Oct 23 2020 58.98 0.22 0.37% 59.25 59.3475 58.4794 354,940
Oct 22 2020 58.76 3.35 6.05% 56.17 58.8767 56.12 715,036
Oct 21 2020 55.41 -0.22 -0.4% 55.45 55.99 54.97 358,090
Oct 20 2020 55.63 1.44 2.66% 55.01 56.20 54.585 509,671
Oct 19 2020 54.19 -1.12 -2.02% 55.30 56.55 53.88 482,348


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.