Hyatt Hotels Corporation (H) Historical Stock Data
134.91 ↑7.80 (6.14%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, H is up 0.44% a day on average. There have been 17 days where Hyatt Hotels Corporation closed green and 13 days where H closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 133.20 | 134.91 | ↑$1.71 (1.28%) | 132.76 | 135.99 | 2.15M |
| 2025-05-09 | 126.95 | 127.11 | ↑$0.16 (0.13%) | 125.51 | 127.59 | 878.76K |
| 2025-05-08 | 126.21 | 126.95 | ↑$0.74 (0.59%) | 125.18 | 128.70 | 1.54M |
| 2025-05-07 | 122.62 | 123.85 | ↑$1.23 (1.00%) | 121.94 | 125.93 | 1.34M |
| 2025-05-06 | 121.44 | 121.56 | ↑$0.12 (0.10%) | 120.36 | 123.21 | 1.11M |
| 2025-05-05 | 121.68 | 122.21 | ↑$0.53 (0.44%) | 120.64 | 123.87 | 1.06M |
| 2025-05-02 | 121.24 | 122.98 | ↑$1.74 (1.44%) | 120.74 | 124.05 | 1.58M |
| 2025-05-01 | 121.12 | 118.68 | ↓$2.44 (-2.01%) | 117.61 | 124.26 | 1.56M |
| 2025-04-30 | 110.10 | 112.68 | ↑$2.58 (2.34%) | 108.24 | 112.81 | 0.97M |
| 2025-04-29 | 113.02 | 113.35 | ↑$0.33 (0.29%) | 111.48 | 114.12 | 835.53K |
| 2025-04-28 | 113.00 | 112.78 | ↓$0.22 (-0.19%) | 111.48 | 115.21 | 1.04M |
| 2025-04-25 | 112.30 | 112.78 | ↑$0.48 (0.43%) | 111.77 | 114.00 | 445.45K |
| 2025-04-24 | 110.90 | 112.85 | ↑$1.95 (1.76%) | 110.53 | 114.24 | 805.40K |
| 2025-04-23 | 112.02 | 110.90 | ↓$1.12 (-1.00%) | 110.00 | 116.32 | 1.16M |
| 2025-04-22 | 105.03 | 107.16 | ↑$2.13 (2.03%) | 104.60 | 108.13 | 1.18M |
| 2025-04-21 | 104.83 | 104.22 | ↓$0.61 (-0.58%) | 102.93 | 105.52 | 0.98M |
| 2025-04-17 | 106.62 | 105.91 | ↓$0.71 (-0.67%) | 104.86 | 107.27 | 1.02M |
| 2025-04-16 | 107.60 | 106.01 | ↓$1.59 (-1.48%) | 104.52 | 108.92 | 1.16M |
| 2025-04-15 | 109.67 | 108.47 | ↓$1.20 (-1.09%) | 108.02 | 111.00 | 673.67K |
| 2025-04-14 | 111.90 | 109.07 | ↓$2.83 (-2.53%) | 107.15 | 112.20 | 1.25M |
| 2025-04-11 | 111.25 | 112.53 | ↑$1.28 (1.15%) | 108.79 | 113.25 | 627.76K |
| 2025-04-10 | 115.00 | 111.25 | ↓$3.75 (-3.26%) | 108.45 | 116.79 | 851.94K |
| 2025-04-09 | 103.27 | 119.16 | ↑$15.89 (15.39%) | 102.43 | 120.16 | 1.67M |
| 2025-04-08 | 110.90 | 104.27 | ↓$6.63 (-5.98%) | 102.74 | 110.95 | 1.21M |
| 2025-04-07 | 105.32 | 106.00 | ↑$0.68 (0.65%) | 102.74 | 112.45 | 1.83M |
| 2025-04-04 | 110.27 | 109.76 | ↓$0.51 (-0.46%) | 107.47 | 112.70 | 1.12M |
| 2025-04-03 | 118.60 | 115.24 | ↓$3.36 (-2.83%) | 114.02 | 118.60 | 1.48M |
| 2025-04-02 | 119.99 | 124.76 | ↑$4.77 (3.98%) | 119.99 | 125.07 | 740.67K |
| 2025-04-01 | 122.42 | 121.78 | ↓$0.64 (-0.52%) | 119.71 | 123.15 | 0.92M |
| 2025-03-31 | 119.17 | 122.50 | ↑$3.33 (2.79%) | 118.29 | 122.99 | 696.30K |
Create an account or log in to view more rows.
$H Same thing
different day
$H I'm not afraid.
I'm long
And I'm strong..........
$H doesn’t look good for Monday.
$H Green today if ya buy
$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.