Hyatt Hotels Corporation (H)
NYSE: H · Real-Time Price · USD
154.01
+0.90 (0.59%)
At close: Nov 7, 2024, 3:59 PM
153.89
-0.12 (-0.08%)
After-hours: Nov 7, 2024, 4:10 PM EST
Hyatt Hotels Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 6, 2024 | 151.29 | 155.95 | 150.84 | 153.11 | 153.11 | 7.00% | 819,672 |
Nov 5, 2024 | 142.94 | 144.67 | 142.36 | 143.10 | 143.10 | 0.02% | 815,211 |
Nov 4, 2024 | 143.16 | 143.69 | 141.54 | 143.07 | 143.07 | -1.36% | 655,262 |
Nov 1, 2024 | 145.42 | 146.67 | 143.71 | 145.04 | 145.04 | -0.28% | 645,290 |
Oct 31, 2024 | 150.97 | 153.87 | 145.32 | 145.45 | 145.45 | -7.42% | 1,158,954 |
Oct 30, 2024 | 156.84 | 158.85 | 156.14 | 157.11 | 157.11 | 0.36% | 867,365 |
Oct 29, 2024 | 156.01 | 156.86 | 155.25 | 156.55 | 156.55 | -0.02% | 557,798 |
Oct 28, 2024 | 156.31 | 157.59 | 154.89 | 156.58 | 156.58 | 1.31% | 513,720 |
Oct 25, 2024 | 153.91 | 154.82 | 152.84 | 154.56 | 154.56 | 1.33% | 626,902 |
Oct 24, 2024 | 149.21 | 153.11 | 148.05 | 152.53 | 152.53 | 2.98% | 468,763 |
Oct 23, 2024 | 153.00 | 153.48 | 147.74 | 148.11 | 148.11 | -4.00% | 522,283 |
Oct 22, 2024 | 151.99 | 154.40 | 151.68 | 154.28 | 154.28 | 1.38% | 300,459 |
Oct 21, 2024 | 153.83 | 154.62 | 151.01 | 152.18 | 152.18 | -1.14% | 301,484 |
Oct 18, 2024 | 153.80 | 154.35 | 152.22 | 153.93 | 153.93 | 0.86% | 262,410 |
Oct 17, 2024 | 154.12 | 155.00 | 152.22 | 152.61 | 152.61 | -0.59% | 393,840 |
Oct 16, 2024 | 153.00 | 153.81 | 152.14 | 153.52 | 153.52 | 1.28% | 331,697 |
Oct 15, 2024 | 151.90 | 153.02 | 150.99 | 151.58 | 151.58 | -0.49% | 421,452 |
Oct 14, 2024 | 154.33 | 155.58 | 151.95 | 152.32 | 152.32 | -1.79% | 533,688 |
Oct 11, 2024 | 154.05 | 156.35 | 154.05 | 155.09 | 155.09 | 0.56% | 363,829 |
Oct 10, 2024 | 153.34 | 154.84 | 152.96 | 154.23 | 154.23 | 0.13% | 309,727 |
Oct 9, 2024 | 152.16 | 155.41 | 152.16 | 154.03 | 154.03 | 1.04% | 446,213 |
Oct 8, 2024 | 152.45 | 153.37 | 151.49 | 152.44 | 152.44 | 0.01% | 262,944 |
Oct 7, 2024 | 153.31 | 153.31 | 151.26 | 152.42 | 152.42 | -0.83% | 331,039 |
Oct 4, 2024 | 151.80 | 153.78 | 151.72 | 153.69 | 153.69 | 2.46% | 281,046 |
Oct 3, 2024 | 149.16 | 150.18 | 147.98 | 150.00 | 150.00 | -0.41% | 474,119 |
Oct 2, 2024 | 148.33 | 151.21 | 148.33 | 150.61 | 150.61 | 0.74% | 286,405 |
Oct 1, 2024 | 152.46 | 152.85 | 146.41 | 149.50 | 149.50 | -1.77% | 813,188 |
Sep 30, 2024 | 157.77 | 158.89 | 150.62 | 152.20 | 152.20 | -3.88% | 716,994 |
Sep 27, 2024 | 158.07 | 160.36 | 157.00 | 158.35 | 158.35 | 0.37% | 330,729 |
Sep 26, 2024 | 155.02 | 158.15 | 154.84 | 157.77 | 157.77 | 2.80% | 404,026 |
Sep 25, 2024 | 156.00 | 156.93 | 153.36 | 153.47 | 153.47 | -1.46% | 469,804 |
Sep 24, 2024 | 154.18 | 156.16 | 152.53 | 155.75 | 155.75 | 2.74% | 510,311 |
Sep 23, 2024 | 154.94 | 154.94 | 151.05 | 151.59 | 151.59 | -2.13% | 543,677 |
Sep 20, 2024 | 153.14 | 155.33 | 151.94 | 154.89 | 154.89 | 0.53% | 789,772 |
Sep 19, 2024 | 151.52 | 154.44 | 150.23 | 154.08 | 154.08 | 3.92% | 480,153 |
Sep 18, 2024 | 148.04 | 150.48 | 147.62 | 148.27 | 148.27 | -0.07% | 351,705 |
Sep 17, 2024 | 146.31 | 148.40 | 145.43 | 148.38 | 148.38 | 2.44% | 428,219 |
Sep 16, 2024 | 146.59 | 148.07 | 144.46 | 144.85 | 144.85 | -0.57% | 354,172 |
Sep 13, 2024 | 146.43 | 146.60 | 144.83 | 145.68 | 145.68 | 0.27% | 513,016 |
Sep 12, 2024 | 146.03 | 146.48 | 144.31 | 145.29 | 145.29 | 0.04% | 468,866 |
Sep 11, 2024 | 143.00 | 145.25 | 141.14 | 145.23 | 145.23 | 1.43% | 388,944 |
Sep 10, 2024 | 145.36 | 145.99 | 140.52 | 143.18 | 143.18 | -1.80% | 863,369 |
Sep 9, 2024 | 145.34 | 147.11 | 144.64 | 145.80 | 145.80 | 0.90% | 801,487 |
Sep 6, 2024 | 148.93 | 149.39 | 144.45 | 144.50 | 144.50 | -1.89% | 616,799 |
Sep 5, 2024 | 148.87 | 148.87 | 146.32 | 147.28 | 147.28 | -0.22% | 449,265 |
Sep 4, 2024 | 147.56 | 149.06 | 147.29 | 147.60 | 147.60 | -1.03% | 461,024 |
Sep 3, 2024 | 151.11 | 151.91 | 148.57 | 149.13 | 149.13 | -1.84% | 484,290 |
Aug 30, 2024 | 150.05 | 152.35 | 148.87 | 151.92 | 151.92 | 1.88% | 542,315 |
Aug 29, 2024 | 148.56 | 150.93 | 147.39 | 149.12 | 149.12 | 1.58% | 623,710 |
Aug 28, 2024 | 147.85 | 148.78 | 146.38 | 146.80 | 146.80 | -1.15% | 700,683 |
Aug 27, 2024 | 146.70 | 148.91 | 145.11 | 148.51 | 148.51 | 0.97% | 464,547 |
Aug 26, 2024 | 149.61 | 150.61 | 146.42 | 147.08 | 146.93 | -1.13% | 583,121 |
Aug 23, 2024 | 145.70 | 149.30 | 145.70 | 148.76 | 148.61 | 2.52% | 492,311 |
Aug 22, 2024 | 145.41 | 147.33 | 144.78 | 145.11 | 144.96 | -0.12% | 404,264 |
Aug 21, 2024 | 144.49 | 146.03 | 143.95 | 145.28 | 145.13 | 1.56% | 485,279 |
Aug 20, 2024 | 146.62 | 146.62 | 142.98 | 143.05 | 142.91 | -2.47% | 534,818 |
Aug 19, 2024 | 143.42 | 146.85 | 143.41 | 146.67 | 146.52 | 2.49% | 649,792 |
Aug 16, 2024 | 142.21 | 143.82 | 141.01 | 143.10 | 142.96 | 0.52% | 480,275 |
Aug 15, 2024 | 141.08 | 143.44 | 140.81 | 142.36 | 142.22 | 2.57% | 791,602 |
Aug 14, 2024 | 135.45 | 138.99 | 135.45 | 138.79 | 138.65 | 2.46% | 759,136 |
Aug 13, 2024 | 134.38 | 136.48 | 133.57 | 135.46 | 135.32 | 1.39% | 712,137 |
Aug 12, 2024 | 135.44 | 135.58 | 133.36 | 133.60 | 133.47 | -1.14% | 507,124 |
Aug 9, 2024 | 133.70 | 135.56 | 132.71 | 135.14 | 135.00 | 1.34% | 569,858 |
Aug 8, 2024 | 130.85 | 134.40 | 130.29 | 133.35 | 133.22 | 2.29% | 780,973 |
Aug 7, 2024 | 132.09 | 134.02 | 128.91 | 130.36 | 130.23 | -1.26% | 1,645,403 |
Aug 6, 2024 | 136.17 | 137.50 | 131.25 | 132.02 | 131.89 | -1.43% | 1,080,587 |
Aug 5, 2024 | 130.76 | 134.77 | 130.76 | 133.94 | 133.81 | -1.93% | 1,091,261 |
Aug 2, 2024 | 136.66 | 137.51 | 134.49 | 136.57 | 136.43 | -3.25% | 1,272,840 |
Aug 1, 2024 | 146.35 | 146.89 | 139.65 | 141.16 | 141.02 | -4.19% | 1,106,866 |
Jul 31, 2024 | 149.49 | 150.17 | 145.34 | 147.33 | 147.18 | -2.69% | 810,689 |
Jul 30, 2024 | 150.74 | 153.08 | 150.49 | 151.40 | 151.25 | 0.44% | 410,844 |
Jul 29, 2024 | 150.64 | 151.58 | 149.42 | 150.74 | 150.59 | 0.59% | 582,903 |
Jul 26, 2024 | 151.30 | 151.55 | 148.62 | 149.85 | 149.70 | -0.27% | 476,218 |
Jul 25, 2024 | 149.79 | 151.56 | 147.95 | 150.26 | 150.11 | -0.03% | 663,503 |
Jul 24, 2024 | 153.79 | 154.65 | 150.27 | 150.31 | 150.16 | -3.07% | 417,710 |
Jul 23, 2024 | 154.80 | 155.99 | 154.01 | 155.07 | 154.91 | 0.71% | 240,798 |
Jul 22, 2024 | 152.68 | 154.70 | 151.80 | 153.97 | 153.82 | -0.41% | 286,304 |
Jul 19, 2024 | 153.44 | 154.73 | 152.00 | 154.61 | 154.45 | 1.09% | 444,559 |
Jul 18, 2024 | 156.48 | 159.01 | 152.51 | 152.94 | 152.79 | -2.68% | 416,354 |
Jul 17, 2024 | 160.62 | 162.21 | 157.13 | 157.15 | 156.99 | -3.13% | 400,224 |
Jul 16, 2024 | 157.52 | 162.24 | 157.20 | 162.22 | 162.06 | 3.21% | 410,294 |
Jul 15, 2024 | 156.64 | 157.50 | 155.10 | 157.17 | 157.01 | 1.45% | 363,096 |
Jul 12, 2024 | 153.40 | 156.66 | 153.01 | 154.92 | 154.76 | 1.45% | 382,408 |
Jul 11, 2024 | 153.49 | 153.88 | 151.19 | 152.71 | 152.56 | 0.26% | 460,098 |
Jul 10, 2024 | 149.20 | 152.35 | 148.29 | 152.31 | 152.16 | 2.48% | 391,439 |
Jul 9, 2024 | 148.58 | 151.17 | 148.57 | 148.63 | 148.48 | -0.03% | 490,757 |
Jul 8, 2024 | 149.71 | 150.41 | 147.93 | 148.67 | 148.52 | -0.13% | 313,178 |
Jul 5, 2024 | 149.42 | 149.47 | 147.65 | 148.87 | 148.72 | -0.38% | 291,957 |
Jul 3, 2024 | 148.79 | 150.32 | 148.09 | 149.44 | 149.29 | 0.52% | 333,490 |
Jul 2, 2024 | 149.13 | 149.97 | 148.29 | 148.67 | 148.52 | -0.12% | 440,991 |
Jul 1, 2024 | 152.67 | 153.09 | 147.51 | 148.85 | 148.70 | -2.02% | 530,083 |
Jun 28, 2024 | 149.17 | 151.96 | 149.17 | 151.92 | 151.77 | 1.97% | 641,771 |
Jun 27, 2024 | 149.01 | 149.09 | 148.06 | 148.99 | 148.84 | 0.09% | 379,025 |
Jun 26, 2024 | 149.53 | 150.02 | 148.30 | 148.86 | 148.71 | -0.75% | 366,734 |
Jun 25, 2024 | 150.53 | 151.11 | 149.45 | 149.98 | 149.83 | -0.19% | 370,810 |
Jun 24, 2024 | 148.82 | 150.91 | 148.08 | 150.27 | 150.12 | 1.22% | 365,029 |
Jun 21, 2024 | 148.90 | 150.05 | 147.75 | 148.46 | 148.31 | -1.03% | 779,664 |
Jun 20, 2024 | 149.99 | 151.10 | 149.72 | 150.01 | 149.86 | -0.40% | 407,497 |
Jun 18, 2024 | 150.01 | 151.40 | 149.37 | 150.62 | 150.47 | 0.43% | 391,372 |
Jun 17, 2024 | 147.42 | 150.37 | 147.20 | 149.97 | 149.82 | 1.70% | 686,495 |