NYSE - Delayed Quote USD

Hyatt Hotels Corporation (H)

151.83 +2.02 (+1.35%)
At close: April 24 at 4:00 PM EDT
151.83 0.00 (0.00%)
After hours: 8:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 152.10 156.01 150.92 151.83 151.83 719,000
Apr 23, 2024 146.47 150.20 146.47 149.81 149.81 655,400
Apr 22, 2024 147.83 148.63 145.90 146.58 146.58 541,600
Apr 19, 2024 147.36 149.28 145.19 146.37 146.37 493,800
Apr 18, 2024 149.51 149.82 147.53 147.80 147.80 428,000
Apr 17, 2024 149.70 150.24 148.06 148.84 148.84 679,600
Apr 16, 2024 150.75 151.07 148.87 149.75 149.75 492,500
Apr 15, 2024 155.03 155.72 150.96 152.00 152.00 513,700
Apr 12, 2024 155.05 156.19 152.54 152.75 152.75 564,200
Apr 11, 2024 155.04 157.27 154.30 156.98 156.98 374,400
Apr 10, 2024 155.62 156.99 155.17 155.89 155.89 393,600
Apr 9, 2024 157.26 157.83 154.72 157.37 157.37 606,000
Apr 8, 2024 157.29 158.13 156.63 157.29 157.29 727,400
Apr 5, 2024 155.89 157.94 155.12 157.17 157.17 327,000
Apr 4, 2024 159.33 159.63 155.03 155.80 155.80 309,700
Apr 3, 2024 154.87 157.72 154.87 157.48 157.48 381,700
Apr 2, 2024 156.71 157.05 154.88 155.47 155.47 349,300
Apr 1, 2024 159.67 159.98 157.56 158.11 158.11 399,200
Mar 28, 2024 161.36 161.50 159.44 159.62 159.62 431,700
Mar 27, 2024 160.50 161.06 159.32 160.84 160.84 384,600
Mar 26, 2024 159.00 160.51 158.19 159.32 159.32 616,200
Mar 25, 2024 159.69 160.12 157.80 157.85 157.85 755,900
Mar 22, 2024 158.47 159.91 158.23 159.15 159.15 376,700
Mar 21, 2024 159.70 159.94 158.08 159.44 159.44 374,400
Mar 20, 2024 156.73 158.68 156.73 158.30 158.30 487,500
Mar 19, 2024 155.58 157.53 155.58 157.11 157.11 394,600
Mar 18, 2024 154.80 157.10 153.83 156.12 156.12 494,100
Mar 15, 2024 153.73 156.06 153.06 153.60 153.60 936,300
Mar 14, 2024 157.09 157.25 154.48 156.13 156.13 457,500
Mar 13, 2024 156.98 158.35 156.57 157.02 157.02 789,600
Mar 12, 2024 154.58 156.95 153.95 156.51 156.51 502,100
Mar 11, 2024 154.10 155.73 152.85 154.17 154.17 704,000
Mar 8, 2024 156.98 158.64 156.02 156.70 156.70 540,100
Mar 7, 2024 157.53 158.51 155.76 156.65 156.65 756,100
Mar 6, 2024 158.57 159.81 157.33 157.34 157.34 966,400
Mar 5, 2024 156.90 158.80 156.82 157.83 157.83 749,800
Mar 4, 2024 157.19 158.32 156.07 157.52 157.52 732,700
Mar 1, 2024 154.52 158.31 153.71 157.85 157.85 918,000
Feb 29, 2024 151.96 153.83 150.41 153.59 153.59 1,329,700
Feb 28, 2024 150.77 152.79 150.04 152.24 152.24 533,300
Feb 27, 2024 0.15 Dividend
Feb 27, 2024 151.65 151.90 149.22 151.47 151.47 1,140,600
Feb 26, 2024 150.82 152.06 149.46 151.11 150.96 1,570,500
Feb 23, 2024 137.53 150.66 136.84 150.17 150.02 2,250,700
Feb 22, 2024 134.68 136.76 134.56 135.54 135.41 856,700
Feb 21, 2024 131.54 133.83 131.28 133.55 133.42 698,300
Feb 20, 2024 132.90 133.38 132.05 132.28 132.15 745,500
Feb 16, 2024 133.63 133.98 132.28 132.83 132.70 709,900
Feb 15, 2024 130.32 134.94 128.90 134.33 134.20 1,369,200
Feb 14, 2024 127.06 129.91 125.79 129.07 128.94 1,138,500
Feb 13, 2024 128.97 128.97 125.45 126.51 126.38 893,000
Feb 12, 2024 131.03 132.80 130.78 132.76 132.63 647,200
Feb 9, 2024 130.30 130.71 128.91 130.48 130.35 652,900
Feb 8, 2024 130.08 131.59 129.57 131.00 130.87 500,000
Feb 7, 2024 129.43 130.74 128.24 129.49 129.36 605,300
Feb 6, 2024 128.97 129.65 127.78 129.49 129.36 803,200
Feb 5, 2024 129.70 130.14 128.00 128.90 128.77 617,000
Feb 2, 2024 129.93 131.73 128.15 130.89 130.76 566,000
Feb 1, 2024 128.71 130.29 126.77 130.21 130.08 795,800
Jan 31, 2024 130.12 131.09 128.35 128.37 128.24 925,500
Jan 30, 2024 130.97 132.48 130.67 130.70 130.57 564,400
Jan 29, 2024 130.29 131.32 129.51 131.17 131.04 883,600
Jan 26, 2024 130.91 131.33 129.91 130.44 130.31 819,300
Jan 25, 2024 132.91 133.43 130.96 131.14 131.01 797,400
Jan 24, 2024 132.41 132.41 130.46 130.76 130.63 478,600
Jan 23, 2024 132.08 132.85 131.02 131.18 131.05 696,900
Jan 22, 2024 131.24 132.62 131.10 131.12 130.99 720,700
Jan 19, 2024 129.85 131.09 128.80 130.58 130.45 583,600
Jan 18, 2024 128.48 129.67 127.39 129.57 129.44 590,900
Jan 17, 2024 125.22 128.17 125.22 127.73 127.60 662,800
Jan 16, 2024 125.55 127.02 124.40 126.94 126.81 826,800
Jan 12, 2024 129.55 129.55 126.90 127.90 127.77 538,800
Jan 11, 2024 129.20 130.30 128.49 128.84 128.71 426,400
Jan 10, 2024 128.68 130.55 128.66 129.19 129.06 546,800
Jan 9, 2024 127.88 128.95 127.70 128.57 128.44 684,300
Jan 8, 2024 128.37 129.90 127.78 129.87 129.74 572,900
Jan 5, 2024 126.25 129.48 126.13 128.37 128.24 560,600
Jan 4, 2024 127.70 128.78 126.45 126.53 126.40 743,700
Jan 3, 2024 128.71 129.93 126.45 127.56 127.43 752,300
Jan 2, 2024 129.98 131.34 128.66 129.98 129.85 655,600
Dec 29, 2023 130.70 131.53 130.12 130.41 130.28 539,900
Dec 28, 2023 130.27 130.94 129.84 130.62 130.49 371,800
Dec 27, 2023 130.74 130.93 129.41 130.35 130.22 401,200
Dec 26, 2023 130.20 131.40 129.79 131.09 130.96 365,300
Dec 22, 2023 130.13 130.67 129.20 130.49 130.36 447,500
Dec 21, 2023 128.43 130.27 128.12 130.03 129.90 724,100
Dec 20, 2023 129.34 129.58 126.67 127.06 126.93 1,140,400
Dec 19, 2023 131.93 133.12 130.36 130.53 130.40 1,078,500
Dec 18, 2023 130.42 131.52 129.52 131.41 131.28 447,400
Dec 15, 2023 129.60 130.94 128.93 130.64 130.51 1,387,200
Dec 14, 2023 129.54 133.62 129.54 130.37 130.24 1,125,900
Dec 13, 2023 127.14 128.59 125.63 127.73 127.60 830,800
Dec 12, 2023 127.77 127.95 126.99 127.40 127.27 923,600
Dec 11, 2023 123.00 128.65 123.00 127.74 127.61 1,710,900
Dec 8, 2023 120.95 123.26 120.69 122.64 122.52 832,600
Dec 7, 2023 118.12 120.85 118.12 120.82 120.70 706,100
Dec 6, 2023 118.08 119.93 117.86 118.12 118.00 750,200
Dec 5, 2023 118.96 119.57 116.20 117.00 116.88 1,290,700
Dec 4, 2023 118.02 121.13 118.02 120.04 119.92 1,001,800
Dec 1, 2023 114.75 118.29 114.02 118.10 117.98 870,400
Nov 30, 2023 114.04 114.80 112.85 114.76 114.65 529,000
Nov 29, 2023 114.46 115.07 113.64 113.81 113.70 716,200
Nov 28, 2023 115.76 115.76 114.19 114.19 114.08 676,800
Nov 27, 2023 116.35 117.10 115.86 115.91 115.79 672,300
Nov 24, 2023 117.07 117.58 116.65 116.78 116.66 194,700
Nov 22, 2023 117.04 117.31 116.12 117.26 117.14 1,004,500
Nov 21, 2023 0.15 Dividend
Nov 21, 2023 114.61 115.71 114.46 115.59 115.48 559,700
Nov 20, 2023 115.21 115.53 114.63 115.21 114.95 580,900
Nov 17, 2023 114.42 115.69 113.85 115.33 115.07 490,700
Nov 16, 2023 112.04 113.91 112.04 113.64 113.38 853,300
Nov 15, 2023 111.65 113.72 111.60 112.50 112.24 732,600
Nov 14, 2023 109.86 112.16 109.50 110.73 110.48 886,700
Nov 13, 2023 107.58 108.90 107.01 107.58 107.33 484,500
Nov 10, 2023 105.88 108.22 104.77 107.99 107.74 795,700
Nov 9, 2023 105.93 106.82 105.16 105.90 105.66 803,800
Nov 8, 2023 106.79 108.25 105.10 105.26 105.02 808,400
Nov 7, 2023 103.89 107.27 103.89 106.72 106.48 952,500
Nov 6, 2023 104.91 105.09 102.62 103.87 103.63 716,000
Nov 3, 2023 103.36 106.14 103.18 104.66 104.42 865,700
Nov 2, 2023 101.83 102.41 96.77 102.13 101.90 2,213,800
Nov 1, 2023 102.98 104.49 101.42 104.00 103.76 1,486,100
Oct 31, 2023 101.22 102.50 100.21 102.44 102.21 1,118,400
Oct 30, 2023 100.75 101.99 100.36 101.47 101.24 846,600
Oct 27, 2023 101.05 101.67 98.77 99.28 99.05 549,500
Oct 26, 2023 102.03 102.65 100.38 100.52 100.29 470,600
Oct 25, 2023 101.09 103.04 100.77 101.36 101.13 716,600
Oct 24, 2023 102.94 103.36 101.50 102.20 101.97 873,000
Oct 23, 2023 101.15 103.66 99.74 101.95 101.72 1,103,400
Oct 20, 2023 103.24 103.31 100.24 100.43 100.20 888,500
Oct 19, 2023 105.71 106.49 103.47 103.88 103.64 889,800
Oct 18, 2023 106.31 107.13 105.08 105.45 105.21 796,100
Oct 17, 2023 106.86 109.53 105.50 107.34 107.09 889,300
Oct 16, 2023 106.47 107.61 105.83 106.92 106.67 694,200
Oct 13, 2023 107.12 108.58 104.41 105.10 104.86 928,900
Oct 12, 2023 108.43 108.70 107.10 107.65 107.40 1,321,400
Oct 11, 2023 110.70 111.86 107.94 108.29 108.04 9,321,500
Oct 10, 2023 111.94 112.97 109.81 110.71 110.46 3,600,900
Oct 9, 2023 102.38 104.77 100.17 104.46 104.22 746,600
Oct 6, 2023 103.90 106.13 103.47 104.42 104.18 643,600
Oct 5, 2023 104.05 104.94 103.17 104.34 104.10 613,900
Oct 4, 2023 102.61 104.44 101.89 104.16 103.92 497,500
Oct 3, 2023 103.32 103.66 101.27 102.05 101.82 554,600
Oct 2, 2023 105.90 106.82 103.33 104.44 104.20 740,500
Sep 29, 2023 108.86 108.99 105.44 106.08 105.84 806,600
Sep 28, 2023 103.65 108.75 103.65 108.12 107.87 1,017,600
Sep 27, 2023 102.99 104.80 102.76 103.50 103.26 467,700
Sep 26, 2023 102.78 103.83 102.18 102.44 102.21 611,100
Sep 25, 2023 103.28 105.00 103.13 103.31 103.07 508,300
Sep 22, 2023 103.17 104.54 102.73 102.92 102.68 394,200
Sep 21, 2023 104.66 104.95 103.04 103.08 102.84 456,200
Sep 20, 2023 106.24 106.85 105.77 105.86 105.62 617,700
Sep 19, 2023 106.36 107.09 105.08 105.56 105.32 508,800
Sep 18, 2023 107.21 108.21 106.37 106.62 106.38 444,500
Sep 15, 2023 107.16 108.38 106.84 107.50 107.25 869,400
Sep 14, 2023 105.34 107.58 104.87 107.37 107.12 682,100
Sep 13, 2023 107.87 108.17 104.35 104.57 104.33 1,052,400
Sep 12, 2023 109.35 109.76 107.84 108.45 108.20 866,900
Sep 11, 2023 112.69 113.27 109.44 109.64 109.39 1,053,100
Sep 8, 2023 110.95 112.67 110.60 111.88 111.62 761,400
Sep 7, 2023 111.36 111.69 110.03 110.47 110.22 635,600
Sep 6, 2023 110.91 113.08 110.90 112.37 112.11 352,100
Sep 5, 2023 114.36 114.57 111.28 111.46 111.20 660,200
Sep 1, 2023 113.37 114.96 113.24 114.80 114.54 507,800
Aug 31, 2023 115.32 115.69 112.34 112.41 112.15 861,400
Aug 30, 2023 114.97 116.46 114.97 115.31 115.05 690,400
Aug 29, 2023 112.45 115.82 112.12 115.46 115.20 582,900
Aug 28, 2023 111.09 113.17 110.80 112.85 112.59 578,700
Aug 25, 2023 111.31 111.86 110.50 110.71 110.46 476,000
Aug 24, 2023 0.15 Dividend
Aug 24, 2023 111.75 112.92 110.96 111.11 110.86 308,900
Aug 23, 2023 112.27 112.64 111.35 112.12 111.71 516,300
Aug 22, 2023 113.00 113.00 110.98 112.10 111.69 588,000
Aug 21, 2023 113.09 113.63 111.82 112.58 112.17 695,900
Aug 18, 2023 110.97 113.77 110.89 112.71 112.30 622,000
Aug 17, 2023 115.20 115.20 112.17 112.17 111.76 651,300
Aug 16, 2023 113.81 115.41 113.81 114.79 114.37 756,600
Aug 15, 2023 117.01 117.89 114.77 114.81 114.39 746,500
Aug 14, 2023 116.99 117.54 115.92 117.15 116.72 535,200
Aug 11, 2023 116.43 117.57 115.39 117.30 116.87 764,100
Aug 10, 2023 117.34 118.73 117.20 117.40 116.97 726,500
Aug 9, 2023 116.05 117.64 115.43 115.52 115.10 575,300
Aug 8, 2023 113.74 115.97 112.80 115.49 115.07 860,300
Aug 7, 2023 112.23 115.87 112.23 115.31 114.89 1,010,700
Aug 4, 2023 112.66 115.41 111.83 112.23 111.82 914,800
Aug 3, 2023 116.00 116.00 110.60 111.99 111.58 2,209,700
Aug 2, 2023 123.55 124.72 122.30 122.34 121.90 1,049,900
Aug 1, 2023 125.75 126.35 123.46 125.03 124.58 754,000
Jul 31, 2023 125.79 127.80 125.79 126.35 125.89 782,800
Jul 28, 2023 123.26 125.62 123.26 125.18 124.73 591,200
Jul 27, 2023 121.37 124.36 121.08 122.30 121.86 539,700
Jul 26, 2023 121.25 122.46 119.77 120.48 120.04 420,900
Jul 25, 2023 119.35 121.21 118.82 121.14 120.70 500,800
Jul 24, 2023 120.82 121.18 119.55 120.21 119.77 444,800
Jul 21, 2023 121.69 123.20 120.93 121.08 120.64 517,700
Jul 20, 2023 120.72 121.19 119.97 120.51 120.07 652,200
Jul 19, 2023 120.52 121.51 119.65 120.68 120.24 482,200
Jul 18, 2023 118.96 121.11 118.59 120.93 120.49 520,700
Jul 17, 2023 116.22 119.66 116.12 119.10 118.67 389,800
Jul 14, 2023 118.62 118.62 115.87 117.00 116.58 488,800
Jul 13, 2023 119.43 120.03 118.64 118.90 118.47 412,400
Jul 12, 2023 120.73 121.91 118.53 118.66 118.23 438,100
Jul 11, 2023 120.31 122.99 118.75 119.51 119.08 670,400
Jul 10, 2023 115.31 119.85 115.31 119.76 119.33 471,700
Jul 7, 2023 113.94 117.34 113.94 115.61 115.19 653,600
Jul 6, 2023 111.55 113.66 110.39 113.59 113.18 509,600
Jul 5, 2023 113.73 113.73 112.05 113.06 112.65 596,200
Jul 3, 2023 113.63 115.18 112.79 113.87 113.46 340,200
Jun 30, 2023 113.03 114.88 113.03 114.58 114.16 457,100
Jun 29, 2023 110.35 112.68 110.35 112.31 111.90 386,400
Jun 28, 2023 110.15 112.03 109.81 110.46 110.06 458,500
Jun 27, 2023 108.30 110.32 107.86 110.27 109.87 491,400
Jun 26, 2023 107.05 109.30 107.05 107.87 107.48 448,000
Jun 23, 2023 108.81 108.93 106.60 107.54 107.15 939,200
Jun 22, 2023 112.06 112.53 110.10 110.44 110.04 605,800
Jun 21, 2023 109.45 112.51 108.80 112.16 111.75 533,800
Jun 20, 2023 111.93 112.18 109.20 109.42 109.02 935,500
Jun 16, 2023 113.20 114.15 112.32 113.17 112.76 694,200
Jun 15, 2023 116.60 116.99 111.14 112.72 112.31 751,700
Jun 14, 2023 117.00 117.80 115.15 116.89 116.47 450,200
Jun 13, 2023 116.79 117.82 116.08 116.67 116.25 612,200
Jun 12, 2023 116.38 116.76 114.93 116.30 115.88 425,300
Jun 9, 2023 116.23 116.52 114.81 115.61 115.19 377,200
Jun 8, 2023 116.23 117.27 114.65 116.03 115.61 614,300
Jun 7, 2023 117.63 119.17 115.71 116.57 116.15 780,300
Jun 6, 2023 114.00 118.20 113.56 117.33 116.90 839,000
Jun 5, 2023 114.87 115.45 113.16 114.42 114.00 666,000
Jun 2, 2023 111.21 115.40 111.01 115.08 114.66 936,200
Jun 1, 2023 107.50 110.11 106.95 109.89 109.49 803,300
May 31, 2023 108.75 109.40 106.34 107.48 107.09 3,260,200
May 30, 2023 110.64 111.89 108.56 108.72 108.33 750,000
May 26, 2023 0.15 Dividend
May 26, 2023 110.04 112.01 109.70 110.22 109.82 643,700
May 25, 2023 109.29 110.59 108.76 109.63 109.08 762,000
May 24, 2023 107.77 109.26 106.84 108.70 108.16 843,900
May 23, 2023 111.26 111.32 108.22 108.87 108.33 1,129,300
May 22, 2023 112.64 113.61 110.98 111.16 110.61 749,900
May 19, 2023 115.16 115.53 112.81 113.58 113.01 529,500
May 18, 2023 112.37 117.05 112.02 115.19 114.62 727,300
May 17, 2023 112.45 114.92 112.07 112.69 112.13 799,500
May 16, 2023 113.65 113.81 111.93 112.20 111.64 771,300
May 15, 2023 114.05 115.53 112.25 113.93 113.36 746,100
May 12, 2023 112.52 114.85 112.51 113.55 112.98 1,205,500
May 11, 2023 114.50 115.41 112.19 112.50 111.94 1,085,800
May 10, 2023 119.90 119.90 113.08 114.49 113.92 1,102,700
May 9, 2023 117.78 120.11 117.52 119.08 118.49 726,600
May 8, 2023 116.93 118.32 115.91 117.78 117.19 879,000
May 5, 2023 118.39 118.55 114.73 116.30 115.72 979,100
May 4, 2023 115.75 117.77 113.02 116.15 115.57 1,196,300
May 3, 2023 119.29 122.00 118.20 118.20 117.61 1,060,500
May 2, 2023 116.01 119.65 114.68 119.02 118.43 1,028,000
May 1, 2023 113.87 117.67 113.67 115.49 114.91 661,000
Apr 28, 2023 111.44 114.68 110.56 114.30 113.73 1,435,200
Apr 27, 2023 110.66 112.22 109.09 111.36 110.80 669,700
Apr 26, 2023 116.07 116.83 110.52 110.77 110.22 913,700
Apr 25, 2023 117.58 117.58 115.55 115.61 115.03 464,800

Related Tickers

HLT Hilton Worldwide Holdings Inc.
204.70
+3.89%
 
IHG InterContinental Hotels Group PLC
101.62
+1.49%
 
MAR Marriott International, Inc.
244.06
+1.82%
 
CHH Choice Hotels International, Inc.
119.06
+1.64%
 
WH Wyndham Hotels & Resorts, Inc.
71.96
+0.64%
 
SHCO Soho House & Co Inc.
5.51
+3.38%
 
HTHT H World Group Limited
39.16
+1.32%
 
AC.PA Accor SA
42.15
+2.93%
 
IHG.L InterContinental Hotels Group PLC
8,120.00
+1.53%
 
ATAT Atour Lifestyle Holdings Limited
18.43
+3.77%