Hyatt Hotels Corporation (H) Historical Stock Data
159.84 ↑4.70 (3.03%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, H is down -0.07% a day on average. There have been 19 days where Hyatt Hotels Corporation closed green and 11 days where H closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 154.26 | 159.84 | ↑$5.58 (3.62%) | 154.12 | 161.50 | 1.83M |
| 2024-12-19 | 153.24 | 155.14 | ↑$1.90 (1.24%) | 152.78 | 155.68 | 540.12K |
| 2024-12-18 | 158.00 | 151.31 | ↓$6.69 (-4.23%) | 151.06 | 159.71 | 524.53K |
| 2024-12-17 | 159.40 | 157.64 | ↓$1.76 (-1.10%) | 156.77 | 160.98 | 363.62K |
| 2024-12-16 | 158.99 | 160.04 | ↑$1.05 (0.66%) | 158.69 | 163.55 | 508.61K |
| 2024-12-13 | 160.16 | 158.99 | ↓$1.17 (-0.73%) | 158.01 | 160.55 | 415.10K |
| 2024-12-12 | 161.78 | 159.53 | ↓$2.25 (-1.39%) | 159.48 | 162.92 | 534.29K |
| 2024-12-11 | 162.12 | 161.41 | ↓$0.71 (-0.44%) | 159.94 | 163.13 | 475.45K |
| 2024-12-10 | 158.80 | 159.22 | ↑$0.42 (0.26%) | 156.56 | 161.11 | 466.97K |
| 2024-12-09 | 163.81 | 158.53 | ↓$5.28 (-3.22%) | 157.38 | 164.16 | 698.29K |
| 2024-12-06 | 166.56 | 163.40 | ↓$3.16 (-1.90%) | 163.08 | 168.20 | 2.33M |
| 2024-12-05 | 162.73 | 164.62 | ↑$1.89 (1.16%) | 162.23 | 165.57 | 601.23K |
| 2024-12-04 | 158.05 | 161.81 | ↑$3.76 (2.38%) | 156.95 | 162.27 | 528.76K |
| 2024-12-03 | 156.73 | 158.04 | ↑$1.31 (0.84%) | 156.52 | 158.64 | 363.92K |
| 2024-12-02 | 157.87 | 156.21 | ↓$1.66 (-1.05%) | 155.14 | 158.63 | 418.96K |
| 2024-11-29 | 156.94 | 157.94 | ↑$1.01 (0.64%) | 156.94 | 158.36 | 185.16K |
| 2024-11-27 | 156.05 | 156.11 | ↑$0.06 (0.04%) | 154.65 | 156.91 | 308.27K |
| 2024-11-26 | 159.59 | 156.45 | ↓$3.14 (-1.97%) | 156.14 | 159.59 | 477.75K |
| 2024-11-25 | 158.34 | 160.31 | ↑$1.97 (1.24%) | 157.88 | 161.53 | 757.25K |
| 2024-11-22 | 155.64 | 156.23 | ↑$0.59 (0.38%) | 155.64 | 157.70 | 402.46K |
| 2024-11-21 | 155.00 | 156.00 | ↑$1.00 (0.65%) | 153.71 | 156.78 | 384.52K |
| 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 |
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