Hyatt Hotels Price History

$75.47
+0.40 (+0.53 %)
(As of 09/15/2021 04:00 PM ET)
Add
Compare
Today's Range
$73.78
$75.55
50-Day Range
$69.36
$81.02
52-Week Range
$51.21
$92.21
Volume280,223 shs
Average Volume559,711 shs
Market Capitalization$7.68 billion
P/E RatioN/A
Dividend YieldN/A
Beta1.52

Hyatt Hotels (NYSE:H) Price Performance

5 Day
Performance
+4.56%

1 Month
Performance
+4.46%

3 Month
Performance
-9.39%

Year-To-Date
Performance
+1.64%

1 Year
Performance
+23.48%

Hyatt Hotels (NYSE:H) Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/15/2021$75.07$75.47
+0.53%
$75.55$73.78280,223 shs$7.68 billion
09/14/2021$74.28$75.07
+1.06%
$75.20$73.57295,462 shs$7.64 billion
09/13/2021$72.18$74.28
+2.91%
$74.33$71.50409,328 shs$7.56 billion
09/10/2021$72.14$72.18
+0.06%
$73.55$71.87418,130 shs$7.35 billion
09/09/2021$70.89$72.14
+1.76%
$73.08$70.61326,823 shs$7.34 billion
09/08/2021$71.88$70.89
-1.38%
$72.33$70.30366,585 shs$7.22 billion
09/07/2021$71.62$71.88
+0.36%
$72.10$71.11298,378 shs$7.32 billion
09/06/2021$71.62$71.62$73.70$71.09317,478 shs$7.29 billion
09/03/2021$73.79$71.62
-2.94%
$73.70$71.09304,102 shs$7.29 billion
09/02/2021$73.33$73.79
+0.63%
$74.85$72.96332,780 shs$7.51 billion
09/01/2021$73.59$73.33
-0.35%
$74.27$73.15315,782 shs$7.46 billion
08/31/2021$73.48$73.59
+0.15%
$73.86$72.79247,515 shs$7.49 billion
08/30/2021$74.55$73.48
-1.44%
$74.88$73.43298,221 shs$7.48 billion
08/27/2021$73.15$74.55
+1.91%
$75.23$73.06410,931 shs$7.59 billion
08/26/2021$75.09$73.15
-2.58%
$74.99$72.68331,820 shs$7.44 billion
08/25/2021$74.75$75.09
+0.45%
$75.26$73.73382,267 shs$7.64 billion
08/24/2021$71.48$74.75
+4.57%
$75.39$72.02816,662 shs$7.61 billion
08/23/2021$70.16$71.48
+1.88%
$71.77$70.16468,660 shs$7.27 billion
08/20/2021$69.36$70.16
+1.15%
$70.23$68.11630,338 shs$7.14 billion
08/19/2021$70.41$69.36
-1.49%
$69.88$67.70816,417 shs$7.06 billion
08/18/2021$71.40$70.41
-1.39%
$71.24$69.81714,414 shs$7.17 billion
08/17/2021$72.25$71.40
-1.18%
$71.83$70.06955,635 shs$7.27 billion
08/16/2021$72.14$72.25
+0.15%
$72.91$71.23587,057 shs$7.35 billion
08/13/2021$72.50$72.14
-0.50%
$72.55$71.85341,516 shs$7.34 billion
08/12/2021$73.79$72.50
-1.75%
$73.32$71.83395,871 shs$7.38 billion
08/11/2021$74.56$73.79
-1.03%
$74.28$73.04486,126 shs$7.51 billion
08/10/2021$73.97$74.56
+0.80%
$75.03$73.61518,893 shs$7.59 billion
08/09/2021$75.48$73.97
-2.00%
$75.07$73.02545,617 shs$7.53 billion
08/06/2021$74.89$75.48
+0.79%
$75.87$74.01367,326 shs$7.68 billion
08/05/2021$72.90$74.89
+2.73%
$75.55$73.10474,854 shs$7.62 billion
08/04/2021$75.80$72.90
-3.83%
$75.21$72.181.02 million shs$7.42 billion
08/03/2021$77.37$75.80
-2.03%
$77.20$74.16737,528 shs$7.71 billion
08/02/2021$79.87$77.37
-3.13%
$81.21$77.19694,942 shs$7.87 billion
07/30/2021$81.02$79.87
-1.42%
$81.45$79.50392,738 shs$8.13 billion
07/29/2021$79.08$81.02
+2.45%
$81.96$78.50426,536 shs$8.25 billion
07/28/2021$78.85$79.08
+0.29%
$79.75$76.95464,443 shs$8.05 billion
07/27/2021$78.63$78.85
+0.28%
$79.19$77.34370,327 shs$8.02 billion
07/26/2021$77.47$78.63
+1.50%
$78.71$76.82299,354 shs$8.00 billion
07/23/2021$77.40$77.47
+0.09%
$78.34$77.21299,688 shs$7.88 billion
07/22/2021$77.60$77.40
-0.26%
$78.10$76.25612,001 shs$7.88 billion
07/21/2021$74.12$77.60
+4.70%
$77.70$75.11612,366 shs$7.90 billion
07/20/2021$72.02$74.12
+2.92%
$74.63$71.12863,635 shs$7.54 billion
07/19/2021$75.53$72.02
-4.65%
$74.42$71.41735,977 shs$7.33 billion
07/16/2021$77.58$75.53
-2.64%
$78.70$74.89476,642 shs$7.69 billion
07/15/2021$77.63$77.58
-0.06%
$77.89$76.58365,746 shs$7.90 billion
07/14/2021$77.28$77.63
+0.45%
$78.70$76.67381,156 shs$7.90 billion
07/13/2021$79.08$77.28
-2.28%
$78.80$77.20336,365 shs$7.87 billion
07/12/2021$79.45$79.08
-0.47%
$79.91$78.32377,305 shs$8.05 billion
07/09/2021$76.82$79.45
+3.42%
$79.56$77.33328,059 shs$8.09 billion
07/08/2021$77.63$76.82
-1.04%
$78.20$75.18441,423 shs$7.82 billion
07/07/2021$78.24$77.63
-0.78%
$78.72$75.89473,291 shs$7.90 billion
07/06/2021$79.25$78.24
-1.27%
$79.62$77.14440,577 shs$7.96 billion
07/05/2021$79.25$79.25$79.43$78.60364,330 shs$8.07 billion
07/02/2021$78.59$79.25
+0.84%
$79.43$78.60364,043 shs$8.07 billion
07/01/2021$77.64$78.59
+1.22%
N/AN/A416,345 shs$8.00 billion
06/30/2021$76.69$77.64
+1.24%
N/AN/A624,800 shs$8.25 billion
06/29/2021$77.63$76.69
-1.21%
N/AN/A471,661 shs$7.90 billion
06/28/2021$81.09$77.63
-4.27%
N/AN/A1.18 million shs$7.90 billion
06/25/2021$81.23$81.09
-0.17%
N/AN/A818,235 shs$8.33 billion
06/24/2021$81.88$81.23
-0.79%
N/AN/A465,799 shs$8.33 billion
06/23/2021$82.06$81.88
-0.22%
N/AN/A416,478 shs$8.35 billion
06/22/2021$82.81$82.06
-0.91%
N/AN/A342,770 shs$8.43 billion
06/21/2021$80.02$82.81
+3.49%
N/AN/A486,524 shs$8.14 billion
06/18/2021$82.63$80.02
-3.16%
N/AN/A1.13 million shs$8.41 billion
06/17/2021$83.29$82.63
-0.79%
N/AN/A1.05 million shs$8.41 billion
06/16/2021$82.00$83.29
+1.57%
N/AN/A818,615 shs$8.48 billion
06/15/2021$82.27$82.00
-0.33%
N/AN/A688,612 shs$8.35 billion
This page was last updated on 9/16/2021 by MarketBeat.com Staff
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2021. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information

© 2021 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.