Hyatt Hotels Corporation (H)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

103.60

-2.82

(-2.65%)

At close: 04:00PM EDT

101.00

-2.60

(-2.51%)

After hours:

07:57PM EDT

Time Period:

Mar 26, 2022 - Mar 26, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 24, 2023	104.55	105.01	101.23	103.60	103.60	1,136,300
Mar 23, 2023	109.23	110.84	105.32	106.42	106.42	1,195,600
Mar 22, 2023	111.19	111.87	108.56	108.64	108.64	836,000
Mar 21, 2023	111.32	112.94	110.74	111.71	111.71	791,000
Mar 20, 2023	106.74	109.81	105.94	109.44	109.44	1,193,300
Mar 17, 2023	107.00	107.90	104.75	106.14	106.14	1,187,900
Mar 16, 2023	105.24	108.79	104.58	107.63	107.63	1,371,100
Mar 15, 2023	106.59	107.55	104.41	105.93	105.93	1,906,200
Mar 14, 2023	110.53	112.33	109.74	110.35	110.35	1,272,800
Mar 13, 2023	108.51	109.02	106.38	107.78	107.78	1,353,600
Mar 10, 2023	111.74	114.07	109.55	110.71	110.71	768,800
Mar 09, 2023	117.59	118.14	112.07	112.30	112.30	1,235,300
Mar 08, 2023	121.27	121.87	118.70	119.82	119.82	853,300
Mar 07, 2023	123.51	125.07	121.10	121.37	121.37	719,100
Mar 06, 2023	122.96	124.86	122.85	123.34	123.34	835,700
Mar 03, 2023	120.61	122.97	119.91	122.80	122.80	1,043,300
Mar 02, 2023	116.95	119.75	116.55	119.71	119.71	676,400
Mar 01, 2023	116.49	118.23	116.32	117.30	117.30	654,900
Feb 28, 2023	116.19	117.31	115.96	116.24	116.24	656,400
Feb 27, 2023	116.73	117.31	114.99	116.33	116.33	830,100
Feb 24, 2023	113.33	115.74	112.85	115.64	115.64	927,200
Feb 23, 2023	113.53	114.67	112.40	114.32	114.32	614,400
Feb 22, 2023	112.69	113.30	111.58	112.66	112.66	566,000
Feb 21, 2023	112.88	113.90	112.09	112.76	112.76	811,200
Feb 17, 2023	116.62	117.34	112.69	113.74	113.74	1,105,400
Feb 16, 2023	115.27	119.37	111.45	116.99	116.99	2,504,300
Feb 15, 2023	115.84	118.53	115.37	117.24	117.24	1,946,400
Feb 14, 2023	111.36	116.63	110.62	116.11	116.11	1,521,800
Feb 13, 2023	109.63	111.74	109.54	111.38	111.38	819,500
Feb 10, 2023	110.48	111.06	109.04	109.43	109.43	974,900
Feb 09, 2023	113.31	114.93	111.77	111.79	111.79	1,430,100
Feb 08, 2023	112.83	113.52	111.27	111.56	111.56	666,700
Feb 07, 2023	110.63	113.77	109.41	113.38	113.38	827,200
Feb 06, 2023	109.10	111.26	108.89	110.63	110.63	670,000
Feb 03, 2023	108.96	110.62	108.96	110.01	110.01	496,700
Feb 02, 2023	110.58	112.13	109.48	110.42	110.42	912,500
Feb 01, 2023	108.70	110.43	107.12	109.67	109.67	725,900
Jan 31, 2023	109.30	109.76	108.53	109.12	109.12	854,200
Jan 30, 2023	110.93	111.76	108.76	108.92	108.92	606,100
Jan 27, 2023	111.70	112.59	110.81	112.24	112.24	644,600
Jan 26, 2023	110.87	112.46	110.87	111.79	111.79	705,800
Jan 25, 2023	110.60	113.19	110.59	112.11	112.11	939,100
Jan 24, 2023	110.38	112.27	109.41	111.82	111.82	983,900
Jan 23, 2023	109.29	110.65	108.71	110.62	110.62	901,600
Jan 20, 2023	105.88	109.25	105.33	109.10	109.10	893,900
Jan 19, 2023	103.70	105.43	103.35	105.04	105.04	737,400
Jan 18, 2023	106.50	107.12	103.85	104.47	104.47	732,600
Jan 17, 2023	104.23	105.35	104.05	104.99	104.99	561,500
Jan 13, 2023	103.05	105.00	102.90	104.94	104.94	690,600
Jan 12, 2023	103.00	104.19	101.64	103.58	103.58	920,200
Jan 11, 2023	99.22	102.96	99.19	102.52	102.52	1,378,200
Jan 10, 2023	96.57	98.27	95.72	98.24	98.24	1,038,600
Jan 09, 2023	95.59	97.84	95.57	96.70	96.70	1,129,700
Jan 06, 2023	92.99	95.32	92.56	95.22	95.22	987,200
Jan 05, 2023	91.21	92.33	90.33	91.98	91.98	693,100
Jan 04, 2023	89.61	92.12	89.61	91.65	91.65	580,600
Jan 03, 2023	91.37	92.04	88.80	88.80	88.80	764,700
Dec 30, 2022	88.59	90.46	88.13	90.45	90.45	460,200
Dec 29, 2022	88.08	90.04	88.01	89.45	89.45	558,700
Dec 28, 2022	89.49	90.35	88.07	88.08	88.08	583,500
Dec 27, 2022	90.89	91.65	89.96	90.01	90.01	536,000
Dec 23, 2022	89.66	91.10	89.66	91.09	91.09	578,700
Dec 22, 2022	91.17	92.14	89.42	90.50	90.50	800,900
Dec 21, 2022	94.73	95.05	91.56	91.90	91.90	909,300
Dec 20, 2022	93.87	95.11	93.18	94.20	94.20	766,600
Dec 19, 2022	96.02	96.02	93.82	94.32	94.32	500,200
Dec 16, 2022	96.00	96.87	95.14	95.91	95.91	1,051,500
Dec 15, 2022	98.43	98.69	96.61	96.96	96.96	1,029,000
Dec 14, 2022	100.55	101.27	97.81	99.62	99.62	1,175,600
Dec 13, 2022	103.39	103.50	99.84	101.02	101.02	831,100
Dec 12, 2022	98.30	100.49	97.37	100.13	100.13	735,600
Dec 09, 2022	96.86	99.17	96.66	98.66	98.66	664,000
Dec 08, 2022	96.80	98.59	96.44	97.16	97.16	555,700
Dec 07, 2022	95.88	96.60	95.01	95.49	95.49	506,800
Dec 06, 2022	97.79	98.52	95.07	96.45	96.45	895,900
Dec 05, 2022	99.01	99.98	97.86	97.92	97.92	676,100
Dec 02, 2022	99.51	100.58	98.60	99.63	99.63	404,100
Dec 01, 2022	100.23	102.20	100.23	100.93	100.93	1,181,200
Nov 30, 2022	98.62	100.55	97.79	100.32	100.32	1,180,300
Nov 29, 2022	94.55	98.08	94.24	98.06	98.06	702,500
Nov 28, 2022	95.32	95.99	94.08	94.32	94.32	511,800
Nov 25, 2022	96.27	97.46	95.69	96.20	96.20	377,600
Nov 23, 2022	97.04	97.43	96.01	96.28	96.28	495,300
Nov 22, 2022	95.39	97.10	95.00	97.05	97.05	271,700
Nov 21, 2022	95.49	96.71	95.01	95.16	95.16	471,700
Nov 18, 2022	95.70	96.08	94.28	95.80	95.80	558,600
Nov 17, 2022	92.49	94.40	91.46	94.32	94.32	497,300
Nov 16, 2022	91.31	94.19	91.31	94.13	94.13	653,200
Nov 15, 2022	93.63	94.80	91.54	92.44	92.44	947,300
Nov 14, 2022	95.45	95.85	91.60	91.73	91.73	1,066,700
Nov 11, 2022	95.17	97.94	94.96	96.11	96.11	927,500
Nov 10, 2022	93.00	94.81	93.00	94.17	94.17	720,400
Nov 09, 2022	90.50	91.99	89.32	89.84	89.84	599,100
Nov 08, 2022	90.46	92.17	89.55	91.14	91.14	674,100
Nov 07, 2022	91.97	92.31	87.59	90.09	90.09	830,100
Nov 04, 2022	92.25	94.28	90.22	91.99	91.99	832,600
Nov 03, 2022	97.03	98.22	88.56	90.21	90.21	1,416,300
Nov 02, 2022	93.03	95.09	91.53	91.97	91.97	1,063,600
Nov 01, 2022	95.79	95.87	93.45	93.91	93.91	971,800
Oct 31, 2022	92.67	94.87	92.45	94.21	94.21	1,334,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,501.49+41.59(+0.21%)

S&P 5003,970.99+22.27(+0.56%)

DOW32,237.53+132.33(+0.41%)

CAD/USD0.7284+0.0008(+0.1166%)

CRUDE OIL69.61+0.35(+0.51%)

BTC-CAD38,551.69+850.52(+2.26%)

Hyatt Hotels Corporation (H)

S&P/TSX
19,501.49
+41.59(+0.21%)

S&P 500
3,970.99
+22.27(+0.56%)

DOW
32,237.53
+132.33(+0.41%)

CAD/USD
0.7284
+0.0008(+0.1166%)

CRUDE OIL
69.61
+0.35(+0.51%)

BTC-CAD
38,551.69
+850.52(+2.26%)