Canada Markets open in 2 hrs 20 mins

Hyatt Hotels Corporation (H)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
98.06+3.74 (+3.97%)
At close: 04:00PM EST
98.06 0.00 (0.00%)
Pre-Market: 04:32AM EST
Time Period:
Nov 30, 2021 - Nov 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 2022------
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
Sept 15, 202294.3096.7192.7093.4493.44998,000
Sept 14, 202290.9793.4289.5193.2493.24835,900
Sept 13, 202291.1593.0190.4490.5390.53937,500
Sept 12, 202293.6694.7693.6294.1094.10824,700
Sept 09, 202291.6693.6691.6692.9592.95679,000
Sept 08, 202288.8091.2088.5791.0591.05992,500
Sept 07, 202287.3989.9687.3089.9689.96856,600
Sept 06, 202288.6889.2385.9287.7187.71747,300
Sept 02, 202289.4489.8187.6088.1388.13634,800
Sept 01, 202288.9589.0386.7088.3488.34940,600
Aug 31, 202289.5891.1389.5589.6289.62890,900
Aug 30, 202291.0291.7189.4389.4489.44874,900
Aug 29, 202289.8491.2689.5190.4090.40534,800
Aug 26, 202294.8095.1191.0591.0691.06495,700
Aug 25, 202294.7195.5894.1694.6194.61470,700
Aug 24, 202291.3693.7491.3693.5493.54501,500
Aug 23, 202291.1092.2691.0291.6791.67483,000
Aug 22, 202289.5791.2289.1590.0590.05609,800
Aug 19, 202294.1894.8491.3091.6691.66862,300
Aug 18, 202294.7796.8194.5895.4895.48628,700
Aug 17, 202293.9795.2193.3094.7794.77536,900
Aug 16, 202292.7395.2092.7195.1395.13710,600
Aug 15, 202291.8293.0091.3792.7392.73613,300
Aug 12, 202290.5692.6990.4292.5192.51566,300
Aug 11, 202290.7890.9789.2290.0590.05833,200
Aug 10, 202289.6690.3387.5588.0988.09789,400
Aug 09, 202286.2887.5284.8087.4987.491,040,100
Aug 08, 202285.5086.9585.1485.1985.191,099,100
Aug 05, 202285.1086.7484.5484.7784.77860,100
Aug 04, 202284.5585.9784.1685.6685.66738,700
Aug 03, 202284.0285.1083.8084.6484.64373,000
Aug 02, 202283.1484.6481.9683.3883.38403,100
Aug 01, 202282.4383.7981.4583.5983.59650,100
Jul 29, 202282.6483.1881.0882.7582.75481,300
Jul 28, 202283.2284.1981.2082.7882.78476,800
Jul 27, 202281.6983.8181.3883.0683.06946,200
Jul 26, 202279.9680.4278.8679.1879.18459,800
Jul 25, 202279.3280.7778.7580.5880.58406,800
Jul 22, 202281.0581.7679.1979.5779.57380,200
Jul 21, 202279.3080.3977.9280.2480.24672,400
Jul 20, 202279.1181.2879.1180.5380.53462,600
Jul 19, 202277.4979.8477.4879.4079.40725,200
Jul 18, 202276.5077.8575.6276.3376.33803,100
Jul 15, 202275.0275.6874.1075.3275.32656,500
Jul 14, 202273.3574.2072.5473.7273.72458,400
Jul 13, 202272.4675.0972.1274.5974.59451,600
Jul 12, 202273.8876.0473.8874.2674.26336,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...