NYSE:H
Hyatt Hotels Corporation Stock Price (Quote)
$150.40
-0.96 (-0.634%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 H stock ended at $150.40. This is 0.634% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 1.04% from a day low at $150.38 to a day high of $151.95. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| May 07, 2024 | $151.01 | $151.95 | $150.38 | $150.40 | 515 163 |
| May 06, 2024 | $151.64 | $152.28 | $150.27 | $151.36 | 421 515 |
| May 03, 2024 | $153.14 | $153.99 | $150.42 | $150.50 | 364 690 |
| May 02, 2024 | $150.35 | $151.70 | $149.15 | $151.68 | 467 211 |
| May 01, 2024 | $148.44 | $151.35 | $147.66 | $149.01 | 351 743 |
| Apr 30, 2024 | $150.99 | $151.22 | $148.65 | $148.79 | 488 400 |
| Apr 29, 2024 | $151.74 | $153.83 | $151.22 | $152.21 | 383 237 |
| Apr 26, 2024 | $151.36 | $152.58 | $151.12 | $151.32 | 369 847 |
| Apr 25, 2024 | $150.34 | $152.29 | $149.75 | $151.26 | 344 836 |
| Apr 24, 2024 | $152.10 | $156.01 | $150.92 | $151.83 | 712 255 |
| Apr 23, 2024 | $146.47 | $150.19 | $146.47 | $149.81 | 578 304 |
| Apr 22, 2024 | $147.83 | $148.12 | $145.94 | $146.58 | 465 317 |
| Apr 19, 2024 | $147.36 | $149.27 | $145.19 | $146.37 | 407 914 |
| Apr 18, 2024 | $149.51 | $149.82 | $147.53 | $147.80 | 409 175 |
| Apr 17, 2024 | $149.70 | $150.24 | $148.06 | $148.84 | 670 750 |
| Apr 16, 2024 | $150.75 | $151.07 | $148.87 | $149.75 | 481 887 |
| Apr 15, 2024 | $155.03 | $155.72 | $150.96 | $152.00 | 409 152 |
| Apr 12, 2024 | $155.05 | $156.19 | $152.54 | $152.75 | 428 854 |
| Apr 11, 2024 | $155.04 | $157.27 | $154.30 | $156.98 | 363 345 |
| Apr 10, 2024 | $155.62 | $156.99 | $155.17 | $155.89 | 383 356 |
| Apr 09, 2024 | $157.26 | $157.83 | $154.72 | $157.37 | 337 640 |
| Apr 08, 2024 | $157.29 | $158.13 | $156.63 | $157.29 | 472 841 |
| Apr 05, 2024 | $155.89 | $157.94 | $155.12 | $157.17 | 302 309 |
| Apr 04, 2024 | $159.33 | $159.63 | $155.03 | $155.80 | 262 633 |
| Apr 03, 2024 | $154.87 | $157.72 | $154.87 | $157.48 | 273 721 |
