Singapore markets closed

Hyatt Hotels Corporation (H)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
89.65+2.91 (+3.35%)
At close: 04:00PM EST
89.65 0.00 (0.00%)
After hours: 04:41PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 Jan 202287.1189.6685.7989.6589.65560,673
27 Jan 202291.2092.0585.9386.7486.74624,900
26 Jan 202289.3193.1189.0190.3590.351,214,600
25 Jan 202286.3788.6284.0187.6987.69883,300
24 Jan 202283.6087.9983.3187.8087.801,071,800
21 Jan 202287.7989.9186.5687.0187.011,234,000
20 Jan 202288.2391.3087.9688.4388.431,064,000
19 Jan 202290.1490.8586.6486.9486.941,036,400
18 Jan 202291.6092.0689.0489.8589.851,567,400
14 Jan 202294.2094.4991.0592.1992.191,018,300
13 Jan 202295.3096.1294.3594.7594.751,016,900
12 Jan 202296.1596.5094.5794.9294.92828,700
11 Jan 202295.2197.1795.0295.7395.731,093,800
10 Jan 202298.7799.0093.2095.0195.01830,400
07 Jan 202294.9497.3194.9096.9496.94900,600
06 Jan 202294.0095.1892.5894.5694.56542,200
05 Jan 202295.8396.2593.0893.3293.32713,300
04 Jan 202297.2397.6395.0695.3495.34972,200
03 Jan 202296.5597.4694.0295.4395.43841,400
31 Dec 202195.0996.5994.9295.9095.90411,800
30 Dec 202195.2996.6294.9295.0195.01503,400
29 Dec 202195.4997.1594.9895.3795.37793,500
28 Dec 202194.7396.7394.7395.9395.93655,300
27 Dec 202192.9995.9992.4095.7095.70699,900
23 Dec 202192.0993.9691.8393.6293.62758,600
22 Dec 202188.5191.5287.9591.5191.51765,300
21 Dec 202185.0188.8884.8788.5188.512,010,000
20 Dec 202181.6383.8380.6983.2583.25719,800
17 Dec 202181.3884.3281.0083.6083.601,150,600
16 Dec 202182.8683.6980.9481.4781.47854,800
15 Dec 202183.2783.8880.2182.4682.461,003,000
14 Dec 202183.0384.9682.9283.4383.431,179,400
13 Dec 202185.0585.5481.7582.6382.63613,000
10 Dec 202186.3686.9783.8486.4386.43672,200
09 Dec 202184.6086.4084.1585.8685.86582,600
08 Dec 202186.8988.6985.3085.4685.46695,600
07 Dec 202185.7588.3185.2485.8485.841,432,100
06 Dec 202182.2986.0881.6684.3484.341,110,700
03 Dec 202182.9582.9878.9180.3780.37852,000
02 Dec 202179.2583.4878.5683.3083.30971,600
01 Dec 202180.3982.2877.7077.8377.831,597,200
30 Nov 202179.1579.5877.4078.7778.771,453,400
29 Nov 202183.1884.1580.1080.3880.381,124,700
26 Nov 202177.4578.4374.9178.1378.13992,400
24 Nov 202182.7983.5581.3382.8782.87816,900
23 Nov 202185.0086.3783.8384.1184.11573,900
22 Nov 202185.1085.4282.5484.0284.02589,300
19 Nov 202182.4084.6380.3084.6284.62847,700
18 Nov 202184.6485.2583.7684.2184.21346,500
17 Nov 202184.7785.6983.1184.9884.98695,600
16 Nov 202183.8284.3083.0483.6783.67673,400
15 Nov 202185.3085.4684.1084.1584.15432,800
12 Nov 202185.7186.9284.5084.7084.70524,500
11 Nov 202187.9488.2585.5286.0486.04676,100
10 Nov 202188.9590.2487.5288.0788.07609,700
09 Nov 202191.0191.0589.0489.9489.94645,900
08 Nov 202192.1393.6790.2290.8390.831,028,900
05 Nov 202191.5094.9290.7691.5091.501,124,500
04 Nov 202186.9989.8685.2088.8188.811,235,600
03 Nov 202182.7685.6982.3984.7384.73797,300
02 Nov 202185.1285.3483.1383.4783.47771,900
01 Nov 202185.4586.5085.1785.7285.72797,300
29 Oct 202184.9285.9584.1585.2085.20472,400
28 Oct 202186.0387.2485.3685.4085.40547,800
27 Oct 202182.6786.4182.2885.6785.67712,900
26 Oct 202184.1684.7382.7083.0483.04373,500
25 Oct 202182.5983.6881.6083.0783.07635,600
22 Oct 202183.3284.0082.5782.7282.72250,900
21 Oct 202182.8583.9082.3083.8983.89503,300
20 Oct 202184.7784.9382.8682.9682.96516,200
19 Oct 202186.5786.5784.9685.0285.02388,700
18 Oct 202185.4686.8185.1385.9085.90631,700
15 Oct 202186.2987.7585.8486.0086.00909,000
14 Oct 202185.9386.2384.9285.2285.22459,400
13 Oct 202185.8686.3884.9285.0185.01624,600
12 Oct 202184.7486.4084.6586.0386.031,003,300
11 Oct 202184.0085.5883.7084.5284.521,116,400
08 Oct 202182.2083.9881.8883.7783.77962,600
07 Oct 202182.5583.7281.6681.7981.79554,600
06 Oct 202180.8282.0579.7081.4781.47648,100
05 Oct 202181.0482.4380.2682.0982.09692,400
04 Oct 202182.5083.5580.4580.6680.66789,200
01 Oct 202178.4782.0378.0081.8481.84881,700
30 Sep 202178.7278.7275.8977.1077.101,098,300
29 Sep 202180.5380.8477.7878.6378.631,172,000
28 Sep 202179.9480.8978.8080.1880.181,391,500
27 Sep 202179.0081.3678.8280.3180.312,123,900
24 Sep 202177.3780.6877.0579.7679.762,461,900
23 Sep 202174.9977.2874.8977.0077.005,612,900
22 Sep 202170.6776.3370.3275.4275.421,396,800
21 Sep 202175.2575.7273.6373.6873.68317,900
20 Sep 202173.9774.7572.9274.4974.49434,300
17 Sep 202175.8576.4775.1175.3875.38413,100
16 Sep 202175.4976.3675.1775.6075.60272,100
15 Sep 202174.7175.5573.7875.4775.47280,200
14 Sep 202174.3475.2073.5775.0775.07295,500
13 Sep 202172.8074.3371.5074.2874.28411,200
10 Sep 202172.8373.5571.8672.1872.18418,100
09 Sep 202170.6173.0870.6172.1472.14326,800
08 Sep 202172.0072.3370.3070.8970.89369,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...