Free Trial

Hyatt Hotels (H) Stock Chart & Stock Price History

→ Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (From Colonial Metals) (Ad)
Free H Stock Alerts
$150.50
-1.18 (-0.78%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Hyatt Hotels Stock Price Performance

5 Day
Performance
-0.59%
1 Month
Performance
-4.49%
3 Month
Performance
+14.93%
6 Month
Performance
+43.72%
Year-To-Date
Performance
+15.35%
1 Year
Performance
+27.27%
Receive H Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Hyatt Hotels and its competitors with MarketBeat's FREE daily newsletter

Ad Allegiance Gold
Could Your Accounts Be Frozen?
The US Dollar Is "Finished" A deteriorating economy, global instability, and a weakened banking system have pushed the U.S. financial system to the brink, imperiling the value of your savings and investments.
Get your Free Wealth Protection Kit

H Stock Chart for Saturday, May, 4, 2024

H Chart by TradingView

Hyatt Hotels Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/03/2024$151.68$150.43
-0.82%		$153.99$150.43383,742 shs$15.22 billion
05/02/2024$149.14$151.68
+1.70%		$151.70$149.15474,356 shs$15.35 billion
05/01/2024$148.79$149.14
+0.24%		$151.35$147.66464,175 shs$15.09 billion
04/30/2024$152.07$148.79
-2.16%		$151.27$148.65510,225 shs$15.05 billion
04/29/2024$151.32$152.07
+0.50%		$153.80$151.23449,028 shs$15.38 billion
04/26/2024$151.25$151.36
+0.07%		$152.58$151.12375,459 shs$15.31 billion
04/25/2024$151.80$151.25
-0.36%		$152.29$149.75360,088 shs$15.30 billion
04/24/2024$149.82$151.80
+1.32%		$156.01$150.92718,964 shs$15.36 billion
04/23/2024$146.74$149.82
+2.10%		$150.19$146.53655,409 shs$15.16 billion
04/22/2024$146.37$146.74
+0.25%		$148.12$145.94541,618 shs$14.85 billion
04/19/2024$147.75$146.34
-0.95%		$149.27$145.19493,670 shs$14.81 billion
04/18/2024$148.81$147.75
-0.71%		$149.82$147.53428,029 shs$14.95 billion
04/17/2024$149.71$148.81
-0.60%		$150.24$148.06679,566 shs$15.05 billion
04/16/2024$151.97$149.71
-1.49%		$151.07$148.87492,507 shs$15.15 billion
04/15/2024$152.75$151.97
-0.51%		$155.72$150.96513,815 shs$15.37 billion
04/12/2024$156.96$152.75
-2.68%		$156.19$152.54564,244 shs$15.72 billion
04/11/2024$155.83$156.96
+0.73%		$157.27$154.30374,366 shs$16.15 billion
04/10/2024$157.35$155.83
-0.97%		$156.99$155.17393,574 shs$16.03 billion
04/09/2024$157.24$157.35
+0.07%		$157.83$154.72606,004 shs$16.19 billion
04/08/2024$157.17$157.24
+0.04%		$158.13$156.63727,415 shs$16.18 billion
04/05/2024$155.80$157.10
+0.83%		$157.94$155.12327,004 shs$16.17 billion
04/04/2024$157.50$155.80
-1.08%		$159.63$155.03309,654 shs$16.03 billion
04/03/2024$155.53$157.50
+1.27%		$157.72$155.09381,695 shs$16.21 billion
04/02/2024$158.11$155.53
-1.63%		$157.05$154.88349,288 shs$16.00 billion
04/01/2024$159.62$158.11
-0.95%		$159.98$157.56399,174 shs$16.27 billion
03/29/2024$159.60$159.62
+0.01%		$161.50$159.44431,687 shs$16.42 billion
03/28/2024$160.80$159.60
-0.75%		$161.42$159.44431,686 shs$16.42 billion
03/27/2024$159.29$160.80
+0.95%		$161.06$159.32384,586 shs$16.55 billion
03/26/2024$157.88$159.29
+0.89%		$160.52$158.19616,208 shs$16.39 billion
03/25/2024$159.15$157.88
-0.80%		$160.12$157.81755,923 shs$16.25 billion
03/22/2024$159.37$159.13
-0.15%		$159.91$158.23376,652 shs$16.37 billion
03/21/2024$158.24$159.37
+0.71%		$159.94$158.08374,432 shs$16.40 billion
03/20/2024$157.07$158.24
+0.74%		$158.68$156.73487,460 shs$16.28 billion
03/19/2024$156.09$157.07
+0.63%		$157.50$155.79394,596 shs$16.16 billion
03/18/2024$153.60$156.09
+1.62%		$157.10$153.83494,080 shs$16.06 billion
03/15/2024$156.18$153.48
-1.73%		$156.05$153.06936,282 shs$15.79 billion
03/14/2024$157.00$156.18
-0.52%		$157.24$154.49457,492 shs$16.07 billion
03/13/2024$156.51$157.00
+0.31%		$158.35$156.57789,551 shs$16.16 billion
03/12/2024$154.13$156.51
+1.54%		$156.95$153.95501,815 shs$16.10 billion
03/11/2024$156.70$154.13
-1.64%		$155.73$152.85704,017 shs$15.86 billion
Gold Mania (Ad)

Former Goldman VP Reveals Mysterious "Gold Bank" With Huge Upside Potential He says the gains in this should be far greater than just bullion or mining stocks. Some folks had the chance to see 995% the last time we shared this exact "bank". Most people know nothing about it (except the rich and elite).

See his free reveal right here.
03/08/2024$156.62$156.73
+0.07%		$158.64$156.05540,050 shs$16.13 billion
03/07/2024$157.38$156.62
-0.48%		$158.37$155.76756,075 shs$16.12 billion
03/06/2024$157.83$157.38
-0.29%		$159.81$157.37966,418 shs$16.19 billion
03/05/2024$157.50$157.83
+0.21%		$158.80$156.85749,828 shs$16.24 billion
03/04/2024$157.85$157.50
-0.22%		$158.22$156.07732,764 shs$16.21 billion
03/01/2024$153.61$157.94
+2.82%		$158.31$153.71917,983 shs$16.29 billion
02/29/2024$152.23$153.61
+0.91%		$153.83$150.411.33 million shs$15.84 billion
02/28/2024$151.47$152.23
+0.50%		$152.79$150.04533,333 shs$15.70 billion
02/27/2024$151.11$151.47
+0.24%		$151.90$149.221.14 million shs$15.62 billion
02/26/2024$150.17$151.11
+0.63%		$152.06$149.461.57 million shs$15.59 billion
02/23/2024$135.54$150.15
+10.78%		$150.63$136.652.25 million shs$15.49 billion
02/22/2024$133.58$135.54
+1.47%		$136.76$134.44853,150 shs$13.98 billion
02/21/2024$132.29$133.58
+0.98%		$133.83$131.28698,254 shs$13.78 billion
02/20/2024$132.83$132.29
-0.41%		$133.38$132.05745,515 shs$13.64 billion
02/19/2024$132.83$132.83$133.98$132.27709,900 shs$13.70 billion
02/16/2024$134.35$132.83
-1.13%		$133.98$132.28709,544 shs$13.70 billion
02/15/2024$129.11$134.35
+4.06%		$134.94$129.211.37 million shs$13.86 billion
02/14/2024$126.55$129.11
+2.02%		$129.90$125.791.14 million shs$13.32 billion
02/13/2024$132.78$126.55
-4.69%		$128.46$125.45892,962 shs$13.05 billion
02/12/2024$130.48$132.78
+1.76%		$132.80$130.78647,158 shs$13.69 billion
02/09/2024$131.01$130.47
-0.41%		$130.70$128.91652,874 shs$13.46 billion
02/08/2024$129.47$131.01
+1.19%		$131.59$129.58499,979 shs$13.51 billion
02/07/2024$129.49$129.47
-0.02%		$130.74$128.24605,333 shs$13.35 billion
02/06/2024$128.82$129.49
+0.52%		$129.65$127.78802,349 shs$13.36 billion
02/05/2024$130.89$128.82
-1.59%		$130.14$128.00617,032 shs$13.29 billion
02/02/2024$130.23$130.89
+0.51%		$131.72$128.16566,031 shs$13.50 billion

Related Companies:
This page (NYSE:H) was last updated on 5/4/2024 by MarketBeat.com Staff

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Could Your Accounts Be Frozen?
Allegiance Gold
Automatic Income (from home)
Awesomely, LLC
Global crypto currency reset (41 major banks signed up)
Stansberry Research
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace
Forget Nvidia. This is the future of AI
Porter & Company
The asset beating inflation by 4x
Colonial Metals