Hyatt Hotels Corp (NY: H )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2024	147.62	148.70	147.05	147.78	403,123	-0.14(-0.09%)
May 24, 2024	147.45	148.78	147.20	147.92	421,683	+1.25(+0.85%)
May 23, 2024	150.32	150.38	146.59	146.67	376,531	-3.19(-2.13%)
May 22, 2024	149.55	151.85	149.11	149.86	412,314	-0.29(-0.19%)
May 21, 2024	150.27	150.30	148.39	150.15	280,616	-0.37(-0.25%)
May 20, 2024	148.55	151.20	148.55	150.52	407,562	+1.62(+1.09%)
May 17, 2024	149.17	149.53	148.41	148.90	382,622	-0.12(-0.08%)
May 16, 2024	149.37	149.70	148.42	149.02	481,849	-0.04(-0.03%)
May 15, 2024	151.70	151.70	148.47	149.06	713,209	-1.26(-0.84%)
May 14, 2024	149.85	150.59	149.15	150.32	389,567	+1.24(+0.83%)
May 13, 2024	152.99	153.35	148.94	149.08	486,405	-2.97(-1.95%)
May 10, 2024	152.72	153.20	149.88	152.05	595,003	-0.07(-0.05%)
May 09, 2024	141.86	152.34	139.54	152.12	1,477,508	+4.45(+3.01%)
May 08, 2024	149.08	149.53	147.27	147.67	950,074	-2.58(-1.72%)
May 07, 2024	150.86	151.80	150.23	150.25	540,973	-0.96(-0.63%)
May 06, 2024	151.49	152.13	150.12	151.21	455,021	+0.86(+0.57%)
May 03, 2024	152.99	153.83	150.27	150.35	384,134	-1.18(-0.78%)
May 02, 2024	150.20	151.55	149.00	151.53	474,995	+2.67(+1.79%)
May 01, 2024	148.29	151.19	147.38	148.86	464,646	+0.22(+0.15%)
Apr 30, 2024	150.84	151.07	148.50	148.64	510,787	-3.42(-2.25%)
Apr 29, 2024	151.59	153.67	151.07	152.06	449,483	+0.89(+0.59%)
Apr 26, 2024	151.21	152.43	150.97	151.17	375,845	+0.06(+0.04%)
Apr 25, 2024	150.19	152.14	149.60	151.11	360,453	-0.57(-0.38%)
Apr 24, 2024	151.95	155.85	150.77	151.68	719,693	+2.02(+1.35%)
Apr 23, 2024	146.32	150.05	146.32	149.66	656,077	+3.23(+2.20%)
Apr 22, 2024	147.68	148.48	145.75	146.43	542,167	+0.21(+0.14%)
Apr 19, 2024	147.21	149.13	145.04	146.22	494,332	-1.43(-0.97%)
Apr 18, 2024	149.36	149.67	147.38	147.65	436,763	-1.04(-0.70%)
Apr 17, 2024	149.55	150.09	147.91	148.69	680,315	-0.91(-0.61%)
Apr 16, 2024	150.60	150.92	148.72	149.60	493,007	-2.25(-1.48%)
Apr 15, 2024	154.87	155.56	150.81	151.85	514,336	-0.75(-0.49%)
Apr 12, 2024	154.89	156.03	152.38	152.59	564,817	-4.23(-2.69%)
Apr 11, 2024	154.88	157.11	154.14	156.82	374,746	+1.09(+0.70%)
Apr 10, 2024	155.46	156.83	155.01	155.73	393,973	-1.48(-0.94%)
Apr 09, 2024	157.10	157.67	154.56	157.21	606,619	+0.08(+0.05%)
Apr 08, 2024	157.13	157.97	156.47	157.13	728,153	+0.12(+0.08%)
Apr 05, 2024	155.73	157.78	154.96	157.01	327,337	+1.37(+0.88%)
Apr 04, 2024	159.17	159.47	154.87	155.64	309,996	-1.68(-1.07%)
Apr 03, 2024	154.71	157.56	154.71	157.32	382,082	+2.01(+1.29%)
Apr 02, 2024	156.55	156.89	154.72	155.31	349,643	-2.64(-1.67%)
Apr 01, 2024	159.51	159.82	157.40	157.95	399,585	-1.51(-0.95%)
Mar 28, 2024	161.20	161.34	159.28	159.46	432,125	-1.22(-0.76%)
Mar 27, 2024	160.34	160.90	159.16	160.68	384,978	+1.52(+0.95%)
Mar 26, 2024	158.84	160.35	158.03	159.16	616,833	+1.47(+0.93%)
Mar 25, 2024	159.53	159.96	157.64	157.69	756,690	-1.30(-0.82%)
Mar 22, 2024	158.31	159.74	158.07	158.99	377,034	-0.29(-0.18%)
Mar 21, 2024	159.54	159.77	157.92	159.28	374,812	+1.14(+0.72%)
Mar 20, 2024	156.57	158.52	156.57	158.14	487,974	+1.19(+0.76%)
Mar 19, 2024	155.42	157.37	155.42	156.95	394,996	+0.99(+0.63%)
Mar 18, 2024	154.64	156.94	153.67	155.96	494,581	+2.52(+1.64%)
Mar 15, 2024	153.57	155.90	152.90	153.44	937,236	-2.53(-1.62%)
Mar 14, 2024	156.93	157.09	154.32	155.97	457,956	-0.89(-0.57%)
Mar 13, 2024	156.82	158.19	156.41	156.86	790,361	+0.51(+0.33%)
Mar 12, 2024	154.42	156.79	153.79	156.35	502,607	+2.34(+1.52%)
Mar 11, 2024	153.94	155.57	152.69	154.01	704,831	-2.53(-1.61%)
Mar 08, 2024	156.82	158.48	155.86	156.54	540,598	+0.05(+0.03%)
Mar 07, 2024	157.37	158.35	155.60	156.49	756,871	-0.69(-0.44%)
Mar 06, 2024	158.41	159.65	157.17	157.18	967,398	-0.49(-0.31%)
Mar 05, 2024	156.74	158.64	156.67	157.67	750,592	+0.31(+0.20%)
Mar 04, 2024	157.03	158.16	155.91	157.36	733,507	-0.33(-0.21%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.