Hyatt Hotels Corporation (H) Historical Stock Data
154.83 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, H is down -0.06% a day on average. There have been 20 days where Hyatt Hotels Corporation closed green and 10 days where H closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 153.00 | 154.83 | ↑$1.83 (1.20%) | 152.26 | 154.85 | 527.32K |
| 2024-11-19 | 151.77 | 153.18 | ↑$1.41 (0.93%) | 149.05 | 153.30 | 526.10K |
| 2024-11-18 | 152.47 | 152.72 | ↑$0.25 (0.16%) | 150.42 | 153.29 | 525.11K |
| 2024-11-15 | 157.43 | 152.94 | ↓$4.49 (-2.85%) | 152.74 | 157.97 | 499.82K |
| 2024-11-14 | 160.77 | 157.77 | ↓$3.00 (-1.87%) | 157.49 | 161.84 | 467.69K |
| 2024-11-13 | 158.00 | 159.53 | ↑$1.53 (0.97%) | 157.28 | 160.17 | 440.27K |
| 2024-11-12 | 156.43 | 157.48 | ↑$1.05 (0.67%) | 155.31 | 157.54 | 646.29K |
| 2024-11-11 | 156.24 | 157.42 | ↑$1.18 (0.76%) | 155.38 | 157.58 | 500.35K |
| 2024-11-08 | 154.00 | 155.17 | ↑$1.17 (0.76%) | 154.00 | 156.17 | 448.47K |
| 2024-11-07 | 153.12 | 153.89 | ↑$0.77 (0.50%) | 152.09 | 155.85 | 486.56K |
| 2024-11-06 | 151.29 | 153.11 | ↑$1.82 (1.20%) | 150.84 | 155.95 | 819.67K |
| 2024-11-05 | 142.94 | 143.10 | ↑$0.16 (0.11%) | 142.36 | 144.67 | 815.21K |
| 2024-11-04 | 143.16 | 143.07 | ↓$0.09 (-0.06%) | 141.54 | 143.69 | 655.26K |
| 2024-11-01 | 145.42 | 145.04 | ↓$0.38 (-0.26%) | 143.71 | 146.67 | 645.29K |
| 2024-10-31 | 150.97 | 145.45 | ↓$5.52 (-3.66%) | 145.32 | 153.87 | 1.16M |
| 2024-10-30 | 156.84 | 157.11 | ↑$0.27 (0.17%) | 156.14 | 158.85 | 867.37K |
| 2024-10-29 | 156.01 | 156.55 | ↑$0.54 (0.35%) | 155.25 | 156.86 | 557.80K |
| 2024-10-28 | 156.31 | 156.58 | ↑$0.27 (0.17%) | 154.89 | 157.59 | 513.62K |
| 2024-10-25 | 153.91 | 154.56 | ↑$0.65 (0.42%) | 152.84 | 154.82 | 626.90K |
| 2024-10-24 | 149.21 | 152.53 | ↑$3.32 (2.23%) | 148.05 | 153.11 | 468.76K |
| 2024-10-23 | 153.00 | 148.11 | ↓$4.89 (-3.20%) | 147.74 | 153.48 | 522.28K |
| 2024-10-22 | 151.99 | 154.28 | ↑$2.29 (1.51%) | 151.68 | 154.40 | 300.46K |
| 2024-10-21 | 153.83 | 152.18 | ↓$1.65 (-1.07%) | 151.01 | 154.62 | 301.48K |
| 2024-10-18 | 153.80 | 153.93 | ↑$0.13 (0.08%) | 152.22 | 154.35 | 262.40K |
| 2024-10-17 | 154.12 | 152.61 | ↓$1.51 (-0.98%) | 152.22 | 155.00 | 393.84K |
| 2024-10-16 | 153.00 | 153.52 | ↑$0.52 (0.34%) | 152.14 | 153.81 | 331.70K |
| 2024-10-15 | 151.90 | 151.58 | ↓$0.32 (-0.21%) | 150.99 | 153.02 | 421.45K |
| 2024-10-14 | 154.33 | 152.32 | ↓$2.01 (-1.30%) | 151.95 | 155.58 | 533.69K |
| 2024-10-11 | 154.05 | 155.09 | ↑$1.04 (0.68%) | 154.05 | 156.35 | 363.83K |
| 2024-10-10 | 153.34 | 154.23 | ↑$0.89 (0.58%) | 152.96 | 154.84 | 309.73K |
Create an account or log in to view more rows.
$H prepare your cash to buy dip
$H what a horse shit show!
$H I actually want the market pullback 5% is pretty crazy how this market keep going and going
$H the future is so bright .. I gotta wear shades..
$H Fake dip news.
$H It's coming
load 'em up.
$H this sell-off is meh.
$H low volume today isn’t necessarily a bad thing
$H Bearish..
$H let's gooooooo