2 Followers USX:H - Hyatt Hotels Corporation Hyatt Hotels Corporation
Sector: Consumer Discretionary, Industry: Hotels, Resorts & Cruise Lines
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
28 Sep 2021 USD 80.89 78.8 79.94 80.18 80.18 -0.130 (-0.16%) 1,391,556
27 Sep 2021 USD 81.365 78.82 79.0 80.31 80.31 +0.550 (+0.69%) 2,123,937
24 Sep 2021 USD 80.68 77.0501 77.37 79.76 79.76 +2.760 (+3.58%) 2,461,906
23 Sep 2021 USD 77.28 74.89 74.99 77.0 77.0 +1.580 (+2.09%) 5,613,004
22 Sep 2021 USD 76.33 70.32 70.67 75.42 75.42 +1.740 (+2.36%) 1,396,764
21 Sep 2021 USD 75.72 73.63 75.25 73.68 73.68 -0.810 (-1.09%) 317,937
20 Sep 2021 USD 74.75 72.92 73.97 74.49 74.49 -0.890 (-1.18%) 434,295
17 Sep 2021 USD 76.47 75.11 75.85 75.38 75.38 -0.220 (-0.29%) 413,075
16 Sep 2021 USD 76.36 75.1699 75.49 75.6 75.6 +0.130 (+0.17%) 272,083
15 Sep 2021 USD 75.548 73.78 74.71 75.47 75.47 +0.400 (+0.53%) 280,223
14 Sep 2021 USD 75.2 73.5708 74.34 75.07 75.07 +0.790 (+1.06%) 295,500
13 Sep 2021 USD 74.33 71.5 72.8 74.28 74.28 +2.100 (+2.91%) 411,231
10 Sep 2021 USD 73.55 71.865 72.83 72.18 72.18 +0.040 (+0.06%) 418,138
9 Sep 2021 USD 73.08 70.61 70.61 72.14 72.14 +1.250 (+1.76%) 326,823
8 Sep 2021 USD 72.33 70.3 72.0 70.89 70.89 -0.990 (-1.38%) 369,931
7 Sep 2021 USD 72.1 71.11 71.14 71.88 71.88 +0.260 (+0.36%) 298,390
3 Sep 2021 USD 73.695 71.09 73.06 71.62 71.62 -2.170 (-2.94%) 317,478
2 Sep 2021 USD 74.85 72.96 73.73 73.79 73.79 +0.460 (+0.63%) 332,823
1 Sep 2021 USD 74.27 73.15 73.9 73.33 73.33 -0.260 (-0.35%) 315,782
31 Aug 2021 USD 73.86 72.79 73.12 73.59 73.59 +0.110 (+0.15%) 247,518
30 Aug 2021 USD 74.88 73.43 74.88 73.48 73.48 -1.070 (-1.44%) 298,542
27 Aug 2021 USD 75.23 73.06 73.06 74.55 74.55 +1.400 (+1.91%) 410,932
26 Aug 2021 USD 74.99 72.675 74.41 73.15 73.15 -1.940 (-2.58%) 331,957
25 Aug 2021 USD 75.255 73.73 75.05 75.09 75.09 +0.340 (+0.45%) 382,302
24 Aug 2021 USD 75.39 72.02 72.27 74.75 74.75 +3.270 (+4.57%) 816,787
23 Aug 2021 USD 71.77 70.16 70.24 71.48 71.48 +1.320 (+1.88%) 468,798
20 Aug 2021 USD 70.23 68.11 68.61 70.16 70.16 +0.800 (+1.15%) 631,836
19 Aug 2021 USD 69.88 67.7 69.79 69.36 69.36 -1.050 (-1.49%) 816,527
18 Aug 2021 USD 71.24 69.8119 71.24 70.41 70.41 -0.990 (-1.39%) 714,739
17 Aug 2021 USD 71.83 70.06 71.37 71.4 71.4 -0.850 (-1.18%) 955,727