STOCKS OPEN MIXED AFTER RELEASE OF KEY U.S. INFLATION DATA

Print shows headline inflation of 2.5% in August, a slowdown from July's 2.9% annual rate

Hyatt Hotels Corporation (H)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

143.18

-2.62

(-1.80%)

As of 04:00PM EDT. Market open.

Time Period:

Sept 11, 2023 - Sept 11, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 10, 2024	145.36	145.99	140.52	143.18	143.18	4,304
Sept 09, 2024	145.34	147.11	144.64	145.80	145.80	801,500
Sept 06, 2024	148.93	149.39	144.45	144.50	144.50	616,800
Sept 05, 2024	148.87	148.87	146.32	147.28	147.28	449,300
Sept 04, 2024	147.56	149.06	147.29	147.60	147.60	461,100
Sept 03, 2024	151.11	151.91	148.57	149.13	149.13	484,300
Aug 30, 2024	150.05	152.35	148.87	151.92	151.92	542,300
Aug 29, 2024	148.56	150.93	147.39	149.12	149.12	623,700
Aug 28, 2024	147.85	148.78	146.38	146.80	146.80	700,700
Aug 27, 2024	146.70	148.91	145.11	148.51	148.51	464,500
Aug 27, 2024	0.15 Dividend
Aug 26, 2024	149.61	150.61	146.42	147.08	146.93	583,100
Aug 23, 2024	145.70	149.30	145.70	148.76	148.61	492,200
Aug 22, 2024	145.41	147.33	144.78	145.11	144.96	404,200
Aug 21, 2024	144.49	146.03	143.95	145.28	145.13	485,300
Aug 20, 2024	146.62	146.62	142.98	143.05	142.90	534,800
Aug 19, 2024	143.42	146.85	143.41	146.67	146.52	649,800
Aug 16, 2024	142.21	143.82	141.01	143.10	142.95	480,300
Aug 15, 2024	141.08	143.44	140.81	142.36	142.21	791,600
Aug 14, 2024	135.45	138.99	135.45	138.79	138.65	759,100
Aug 13, 2024	134.38	136.48	133.57	135.46	135.32	712,100
Aug 12, 2024	135.44	135.58	133.36	133.60	133.46	507,100
Aug 09, 2024	133.70	135.56	132.71	135.14	135.00	569,900
Aug 08, 2024	130.85	134.40	130.29	133.35	133.21	781,000
Aug 07, 2024	132.09	134.02	128.91	130.36	130.23	1,645,400
Aug 06, 2024	136.17	137.50	131.25	132.02	131.89	1,080,500
Aug 05, 2024	130.76	134.77	130.76	133.94	133.80	1,091,200
Aug 02, 2024	136.66	137.51	134.49	136.57	136.43	1,272,800
Aug 01, 2024	146.35	146.89	139.65	141.16	141.02	1,106,900
Jul 31, 2024	149.49	150.17	145.34	147.33	147.18	810,700
Jul 30, 2024	150.74	153.08	150.49	151.40	151.25	410,800
Jul 29, 2024	150.64	151.58	149.42	150.74	150.59	582,900
Jul 26, 2024	151.30	151.55	148.62	149.85	149.70	476,200
Jul 25, 2024	149.79	151.56	147.95	150.26	150.11	663,500
Jul 24, 2024	153.79	154.65	150.27	150.31	150.16	417,700
Jul 23, 2024	154.80	155.99	154.01	155.07	154.91	240,800
Jul 22, 2024	152.68	154.70	151.80	153.97	153.81	286,300
Jul 19, 2024	153.44	154.73	152.00	154.61	154.45	444,500
Jul 18, 2024	156.48	159.01	152.51	152.94	152.78	416,400
Jul 17, 2024	160.62	162.21	157.13	157.15	156.99	400,200
Jul 16, 2024	157.52	162.24	157.20	162.22	162.05	410,100
Jul 15, 2024	156.64	157.50	155.10	157.17	157.01	363,100
Jul 12, 2024	153.40	156.66	153.01	154.92	154.76	382,400
Jul 11, 2024	153.49	153.88	151.19	152.71	152.55	460,100
Jul 10, 2024	149.20	152.35	148.29	152.31	152.15	391,400
Jul 09, 2024	148.58	151.17	148.57	148.63	148.48	490,800
Jul 08, 2024	149.71	150.41	147.93	148.67	148.52	313,200
Jul 05, 2024	149.42	149.47	147.65	148.87	148.72	291,900
Jul 03, 2024	148.79	150.32	148.09	149.44	149.29	333,500
Jul 02, 2024	149.13	149.97	148.29	148.67	148.52	441,000
Jul 01, 2024	152.67	153.09	147.51	148.85	148.70	530,100
Jun 28, 2024	149.17	151.96	149.17	151.92	151.77	641,800
Jun 27, 2024	149.01	149.09	148.06	148.99	148.84	379,000
Jun 26, 2024	149.53	150.02	148.30	148.86	148.71	366,700
Jun 25, 2024	150.53	151.11	149.45	149.98	149.83	370,800
Jun 24, 2024	148.82	150.91	148.08	150.27	150.12	365,000
Jun 21, 2024	148.90	150.05	147.75	148.46	148.31	779,700
Jun 20, 2024	149.99	151.10	149.72	150.01	149.86	407,500
Jun 18, 2024	150.01	151.40	149.37	150.62	150.47	391,300
Jun 17, 2024	147.42	150.37	147.20	149.97	149.82	686,500
Jun 14, 2024	147.00	147.51	145.58	147.47	147.32	807,100
Jun 13, 2024	149.32	150.06	148.49	148.65	148.50	623,800
Jun 12, 2024	147.29	150.45	146.99	149.74	149.59	465,900
Jun 11, 2024	145.37	146.39	143.94	145.88	145.73	595,500
Jun 10, 2024	143.93	146.77	143.93	146.06	145.91	606,600
Jun 07, 2024	145.05	145.82	144.31	145.15	145.00	296,800
Jun 06, 2024	145.02	146.12	144.60	145.68	145.53	402,900
Jun 05, 2024	144.80	145.03	142.76	144.99	144.84	424,300
Jun 04, 2024	142.21	145.81	142.21	143.84	143.69	504,300
Jun 03, 2024	148.00	148.50	142.14	144.37	144.22	586,100
May 31, 2024	146.48	147.52	145.73	147.47	147.32	597,300
May 30, 2024	142.57	145.97	142.57	145.78	145.63	449,800
May 29, 2024	146.49	147.38	143.49	144.67	144.52	452,500
May 29, 2024	0.15 Dividend
May 28, 2024	147.77	148.85	147.20	147.93	147.63	402,700
May 24, 2024	147.60	148.93	147.35	148.07	147.77	421,300
May 23, 2024	150.47	150.53	146.74	146.82	146.52	376,200
May 22, 2024	149.70	152.00	149.26	150.01	149.71	411,900
May 21, 2024	150.42	150.46	148.54	150.30	149.99	280,300
May 20, 2024	148.70	151.35	148.70	150.67	150.36	407,100
May 17, 2024	149.32	149.68	148.56	149.05	148.75	382,200
May 16, 2024	149.52	149.85	148.57	149.17	148.87	481,400
May 15, 2024	151.85	151.85	148.62	149.21	148.91	712,500
May 14, 2024	150.00	150.74	149.30	150.47	150.16	389,200
May 13, 2024	153.14	153.51	149.09	149.23	148.93	485,900
May 10, 2024	152.87	153.35	150.03	152.20	151.89	594,400
May 09, 2024	142.00	152.50	139.68	152.27	151.96	1,476,100
May 08, 2024	149.23	149.68	147.42	147.82	147.52	949,400
May 07, 2024	151.01	151.95	150.38	150.40	150.09	540,400
May 06, 2024	151.64	152.28	150.27	151.36	151.05	454,600
May 03, 2024	153.14	153.99	150.42	150.50	150.19	383,700
May 02, 2024	150.35	151.70	149.15	151.68	151.37	474,500
May 01, 2024	148.44	151.35	147.53	149.01	148.71	464,200
Apr 30, 2024	150.99	151.22	148.65	148.79	148.49	510,200
Apr 29, 2024	151.74	153.82	151.22	152.21	151.90	449,000
Apr 26, 2024	151.36	152.58	151.12	151.32	151.01	375,500
Apr 25, 2024	150.34	152.29	149.75	151.26	150.95	360,100
Apr 24, 2024	152.10	156.01	150.92	151.83	151.52	719,000
Apr 23, 2024	146.47	150.20	146.47	149.81	149.51	655,400
Apr 22, 2024	147.83	148.63	145.90	146.58	146.28	541,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,954.33-48.76(-0.21%)

S&P 5005,473.12-22.40(-0.41%)

DOW40,382.16-354.80(-0.87%)

CAD/USD0.7351+0.0003(+0.04%)

CRUDE OIL67.07+1.32(+2.01%)

Bitcoin CAD76,847.38-426.65(-0.55%)

STOCKS OPEN MIXED AFTER RELEASE OF KEY U.S. INFLATION DATA

Hyatt Hotels Corporation (H)

S&P/TSX
22,954.33
-48.76(-0.21%)

S&P 500
5,473.12
-22.40(-0.41%)

DOW
40,382.16
-354.80(-0.87%)

CAD/USD
0.7351
+0.0003(+0.04%)

CRUDE OIL
67.07
+1.32(+2.01%)

Bitcoin CAD
76,847.38
-426.65(-0.55%)