The average closing price for Hyatt Hotels (H) in 2021 was $79.25. It was up 29% for the year. The latest price is $130.56.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $94.12 | $95.61 | $93.95 | $94.92 | 411,800 |
December 30 2021 | $94.32 | $95.64 | $93.95 | $94.04 | 503,400 |
December 29 2021 | $94.52 | $96.16 | $94.01 | $94.40 | 793,500 |
December 28 2021 | $93.77 | $95.75 | $93.77 | $94.95 | 655,300 |
December 27 2021 | $92.04 | $95.01 | $91.46 | $94.73 | 699,900 |
December 23 2021 | $91.15 | $93.00 | $90.90 | $92.67 | 758,600 |
December 22 2021 | $87.61 | $90.59 | $87.06 | $90.58 | 765,300 |
December 21 2021 | $84.15 | $87.98 | $84.01 | $87.61 | 2,010,000 |
December 20 2021 | $80.80 | $82.98 | $79.87 | $82.40 | 719,800 |
December 17 2021 | $80.55 | $83.46 | $80.18 | $82.75 | 1,150,600 |
December 16 2021 | $82.02 | $82.84 | $80.12 | $80.64 | 854,800 |
December 15 2021 | $82.42 | $83.03 | $79.39 | $81.62 | 1,003,000 |
December 14 2021 | $82.19 | $84.10 | $82.08 | $82.58 | 1,179,400 |
December 13 2021 | $84.18 | $84.67 | $80.92 | $81.79 | 613,000 |
December 10 2021 | $85.48 | $86.09 | $82.99 | $85.55 | 672,200 |
December 09 2021 | $83.74 | $85.52 | $83.29 | $84.99 | 582,600 |
December 08 2021 | $86.01 | $87.79 | $84.43 | $84.59 | 695,600 |
December 07 2021 | $84.88 | $87.41 | $84.37 | $84.97 | 1,432,100 |
December 06 2021 | $81.45 | $85.20 | $80.83 | $83.48 | 1,110,700 |
December 03 2021 | $82.11 | $82.14 | $78.11 | $79.55 | 852,000 |
December 02 2021 | $78.44 | $82.63 | $77.76 | $82.45 | 971,600 |
December 01 2021 | $79.57 | $81.44 | $76.91 | $77.04 | 1,597,200 |
November 30 2021 | $78.34 | $78.77 | $76.61 | $77.97 | 1,453,400 |
November 29 2021 | $82.33 | $83.29 | $79.29 | $79.56 | 1,124,700 |
November 26 2021 | $76.66 | $77.63 | $74.15 | $77.34 | 992,400 |
Daily pricing data for Hyatt Hotels dates back to 11/5/2009, and may be incomplete.
