Canada markets open in 4 hours 11 minutes

Hyatt Hotels Corporation (H)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
111.56-1.82 (-1.61%)
At close: 04:00PM EST
111.31 -0.25 (-0.22%)
After hours: 07:17PM EST
Time Period:
Feb 09, 2022 - Feb 09, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 08, 2023112.83113.52111.27111.56111.56666,700
Feb 07, 2023110.63113.77109.41113.38113.38827,200
Feb 06, 2023109.10111.26108.89110.63110.63670,000
Feb 03, 2023108.96110.62108.96110.01110.01496,700
Feb 02, 2023110.58112.13109.48110.42110.42912,500
Feb 01, 2023108.70110.43107.12109.67109.67725,900
Jan 31, 2023109.30109.76108.53109.12109.12854,200
Jan 30, 2023110.93111.76108.76108.92108.92606,100
Jan 27, 2023111.70112.59110.81112.24112.24644,600
Jan 26, 2023110.87112.46110.87111.79111.79705,800
Jan 25, 2023110.60113.19110.59112.11112.11939,100
Jan 24, 2023110.38112.27109.41111.82111.82983,700
Jan 23, 2023109.29110.65108.71110.62110.62901,600
Jan 20, 2023105.88109.25105.33109.10109.10893,900
Jan 19, 2023103.70105.43103.35105.04105.04737,400
Jan 18, 2023106.50107.12103.85104.47104.47732,600
Jan 17, 2023104.23105.35104.05104.99104.99561,500
Jan 13, 2023103.05105.00102.90104.94104.94690,600
Jan 12, 2023103.00104.19101.64103.58103.58920,200
Jan 11, 202399.22102.9699.19102.52102.521,378,200
Jan 10, 202396.5798.2795.7298.2498.241,038,600
Jan 09, 202395.5997.8495.5796.7096.701,129,700
Jan 06, 202392.9995.3292.5695.2295.22987,200
Jan 05, 202391.2192.3390.3391.9891.98693,100
Jan 04, 202389.6192.1289.6191.6591.65580,600
Jan 03, 202391.3792.0488.8088.8088.80764,700
Dec 30, 202288.5990.4688.1390.4590.45460,200
Dec 29, 202288.0890.0488.0189.4589.45558,700
Dec 28, 202289.4990.3588.0788.0888.08583,500
Dec 27, 202290.8991.6589.9690.0190.01536,000
Dec 23, 202289.6691.1089.6691.0991.09578,700
Dec 22, 202291.1792.1489.4290.5090.50800,900
Dec 21, 202294.7395.0591.5691.9091.90909,300
Dec 20, 202293.8795.1193.1894.2094.20766,600
Dec 19, 202296.0296.0293.8294.3294.32500,200
Dec 16, 202296.0096.8795.1495.9195.911,051,500
Dec 15, 202298.4398.6996.6196.9696.961,029,000
Dec 14, 2022100.55101.2797.8199.6299.621,175,600
Dec 13, 2022103.39103.5099.84101.02101.02831,100
Dec 12, 202298.30100.4997.37100.13100.13735,600
Dec 09, 202296.8699.1796.6698.6698.66664,000
Dec 08, 202296.8098.5996.4497.1697.16555,700
Dec 07, 202295.8896.6095.0195.4995.49506,800
Dec 06, 202297.7998.5295.0796.4596.45895,900
Dec 05, 202299.0199.9897.8697.9297.92676,100
Dec 02, 202299.51100.5898.6099.6399.63404,100
Dec 01, 2022100.23102.20100.23100.93100.931,181,200
Nov 30, 202298.62100.5597.79100.32100.321,180,300
Nov 29, 202294.5598.0894.2498.0698.06702,500
Nov 28, 202295.3295.9994.0894.3294.32511,800
Nov 25, 202296.2797.4695.6996.2096.20377,600
Nov 23, 202297.0497.4396.0196.2896.28495,300
Nov 22, 202295.3997.1095.0097.0597.05271,700
Nov 21, 202295.4996.7195.0195.1695.16471,700
Nov 18, 202295.7096.0894.2895.8095.80558,600
Nov 17, 202292.4994.4091.4694.3294.32497,300
Nov 16, 202291.3194.1991.3194.1394.13653,200
Nov 15, 202293.6394.8091.5492.4492.44947,300
Nov 14, 202295.4595.8591.6091.7391.731,066,700
Nov 11, 202295.1797.9494.9696.1196.11927,500
Nov 10, 202293.0094.8193.0094.1794.17720,400
Nov 09, 202290.5091.9989.3289.8489.84599,100
Nov 08, 202290.4692.1789.5591.1491.14674,100
Nov 07, 202291.9792.3187.5990.0990.09830,100
Nov 04, 202292.2594.2890.2291.9991.99832,600
Nov 03, 202297.0398.2288.5690.2190.211,416,300
Nov 02, 202293.0395.0991.5391.9791.971,063,600
Nov 01, 202295.7995.8793.4593.9193.91971,800
Oct 31, 202292.6794.8792.4594.2194.211,334,400
Oct 28, 202291.0693.1190.1092.7492.74504,500
Oct 27, 202290.6092.3290.4991.0091.00693,300
Oct 26, 202290.4392.5988.9689.4789.47863,300
Oct 25, 202287.6889.9287.1789.7489.74928,200
Oct 24, 202287.0089.2587.0088.0588.05684,200
Oct 21, 202284.7388.8184.6388.5988.59470,200
Oct 20, 202286.8888.0684.7585.0585.05424,100
Oct 19, 202286.5088.2185.8586.6086.60622,300
Oct 18, 202287.7888.9886.0686.9286.92634,100
Oct 17, 202284.0285.7483.8585.6785.67608,100
Oct 14, 202284.3785.5182.8383.1883.18791,500
Oct 13, 202280.2583.4179.8782.9082.90622,200
Oct 12, 202280.4982.8479.9982.2182.21478,000
Oct 11, 202281.7882.1779.5280.6480.64600,700
Oct 10, 202282.8383.4081.2181.9381.93615,300
Oct 07, 202282.4182.9781.5482.7882.78494,800
Oct 06, 202285.2786.4183.6083.6383.63437,300
Oct 05, 202284.6086.2384.1385.7585.75466,100
Oct 04, 202284.6386.9384.6386.0786.07710,400
Oct 03, 202281.7083.1080.7182.4182.41642,700
Sept 30, 202280.2982.5579.9880.9680.96791,700
Sept 29, 202281.8482.4879.6781.3481.34804,100
Sept 28, 202280.5484.2980.5483.4383.431,160,300
Sept 27, 202280.8382.5479.5880.5780.571,331,700
Sept 26, 202279.1380.9778.1278.1378.13859,300
Sept 23, 202279.5979.8277.7078.8078.801,657,000
Sept 22, 202284.9885.1780.7881.0781.071,177,700
Sept 21, 202289.1889.1885.1885.2685.261,144,700
Sept 20, 202289.8190.4088.2489.2689.26953,300
Sept 19, 202287.7091.1087.5189.7889.781,169,700
Sept 16, 202291.9091.9087.6589.0589.051,508,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...