Hyatt Hotels Corporation (H) Historical Stock Data
150.40 ↓0.96 (-0.63%)
As of May 7, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, H is down -0.25% a day on average. There have been 13 days where Hyatt Hotels Corporation closed green and 17 days where H closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 151.01 | 150.40 | ↓$0.61 (-0.40%) | 150.38 | 151.95 | 540.43K |
| 2024-05-06 | 151.64 | 151.36 | ↓$0.28 (-0.18%) | 150.27 | 152.28 | 454.56K |
| 2024-05-03 | 153.14 | 150.50 | ↓$2.64 (-1.72%) | 150.42 | 153.99 | 383.74K |
| 2024-05-02 | 150.35 | 151.68 | ↑$1.33 (0.88%) | 149.15 | 151.70 | 474.51K |
| 2024-05-01 | 148.44 | 149.01 | ↑$0.57 (0.38%) | 147.53 | 151.35 | 464.18K |
| 2024-04-30 | 150.99 | 148.79 | ↓$2.20 (-1.46%) | 148.65 | 151.22 | 510.26K |
| 2024-04-29 | 151.74 | 152.21 | ↑$0.47 (0.31%) | 151.22 | 153.83 | 449.03K |
| 2024-04-26 | 151.36 | 151.32 | ↓$0.04 (-0.03%) | 151.12 | 152.58 | 375.46K |
| 2024-04-25 | 150.34 | 151.26 | ↑$0.92 (0.61%) | 149.75 | 152.29 | 360.09K |
| 2024-04-24 | 152.10 | 151.83 | ↓$0.27 (-0.18%) | 150.92 | 156.01 | 718.99K |
| 2024-04-23 | 146.47 | 149.81 | ↑$3.34 (2.28%) | 146.47 | 150.20 | 655.41K |
| 2024-04-22 | 147.83 | 146.58 | ↓$1.25 (-0.85%) | 145.90 | 148.63 | 541.62K |
| 2024-04-19 | 147.36 | 146.37 | ↓$0.99 (-0.67%) | 145.19 | 149.28 | 493.83K |
| 2024-04-18 | 149.51 | 147.80 | ↓$1.71 (-1.14%) | 147.53 | 149.82 | 428.03K |
| 2024-04-17 | 149.70 | 148.84 | ↓$0.86 (-0.57%) | 148.06 | 150.24 | 679.63K |
| 2024-04-16 | 150.75 | 149.75 | ↓$1.00 (-0.66%) | 148.87 | 151.07 | 492.51K |
| 2024-04-15 | 155.03 | 152.00 | ↓$3.03 (-1.95%) | 150.96 | 155.72 | 513.82K |
| 2024-04-12 | 155.05 | 152.75 | ↓$2.30 (-1.48%) | 152.54 | 156.19 | 564.25K |
| 2024-04-11 | 155.04 | 156.98 | ↑$1.94 (1.25%) | 154.30 | 157.27 | 374.37K |
| 2024-04-10 | 155.62 | 155.89 | ↑$0.27 (0.17%) | 155.17 | 156.99 | 393.57K |
| 2024-04-09 | 157.26 | 157.37 | ↑$0.11 (0.07%) | 154.72 | 157.83 | 606K |
| 2024-04-08 | 157.29 | 157.29 | ↑$0.00 (0.00%) | 156.63 | 158.13 | 727.42K |
| 2024-04-05 | 155.89 | 157.17 | ↑$1.28 (0.82%) | 155.12 | 157.94 | 327.01K |
| 2024-04-04 | 159.33 | 155.80 | ↓$3.53 (-2.22%) | 155.03 | 159.63 | 309.68K |
| 2024-04-03 | 154.87 | 157.48 | ↑$2.61 (1.69%) | 154.87 | 157.72 | 381.70K |
| 2024-04-02 | 156.71 | 155.47 | ↓$1.24 (-0.79%) | 154.88 | 157.05 | 349.29K |
| 2024-04-01 | 159.67 | 158.11 | ↓$1.56 (-0.98%) | 157.56 | 159.98 | 399.18K |
| 2024-03-28 | 161.36 | 159.62 | ↓$1.74 (-1.08%) | 159.44 | 161.50 | 431.69K |
| 2024-03-27 | 160.50 | 160.84 | ↑$0.34 (0.21%) | 159.32 | 161.06 | 384.59K |
| 2024-03-26 | 159.00 | 159.32 | ↑$0.32 (0.20%) | 158.19 | 160.52 | 616.21K |
Create an account or log in to view more rows.
$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
$H cup and handle!
$H f this stock
$H nice gap