The lowest closing price for Hyatt Hotels (H) in 2018 was $61.94, on December 24, 2018. It was down 7.5% for the year. The latest price is $161.40.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $66.31 | $66.77 | $65.49 | $65.95 | 490,500 |
December 28 2018 | $66.39 | $66.67 | $65.41 | $65.96 | 472,300 |
December 27 2018 | $64.31 | $65.90 | $63.71 | $65.90 | 387,800 |
December 26 2018 | $62.19 | $65.18 | $62.08 | $65.06 | 663,700 |
December 24 2018 | $63.04 | $63.47 | $61.90 | $61.94 | 465,400 |
December 21 2018 | $63.83 | $64.45 | $62.63 | $63.41 | 1,012,600 |
December 20 2018 | $64.22 | $64.43 | $62.63 | $63.60 | 756,500 |
December 19 2018 | $66.25 | $67.02 | $64.71 | $64.97 | 794,900 |
December 18 2018 | $66.10 | $66.75 | $65.71 | $66.19 | 500,200 |
December 17 2018 | $65.79 | $67.00 | $65.14 | $65.63 | 591,800 |
December 14 2018 | $65.18 | $66.62 | $64.83 | $65.97 | 793,200 |
December 13 2018 | $65.78 | $65.89 | $64.57 | $65.69 | 912,200 |
December 12 2018 | $65.23 | $67.04 | $65.23 | $65.60 | 947,000 |
December 11 2018 | $68.05 | $68.24 | $65.71 | $65.77 | 863,800 |
December 10 2018 | $67.56 | $68.15 | $66.36 | $67.07 | 1,028,300 |
December 07 2018 | $69.26 | $69.60 | $67.35 | $67.73 | 868,800 |
December 06 2018 | $67.29 | $69.54 | $67.17 | $69.46 | 639,700 |
December 04 2018 | $70.85 | $70.94 | $68.15 | $68.34 | 935,300 |
December 03 2018 | $70.58 | $71.56 | $69.53 | $71.27 | 695,700 |
November 30 2018 | $70.23 | $70.58 | $69.21 | $69.57 | 696,000 |
November 29 2018 | $70.21 | $71.09 | $69.76 | $70.47 | 1,101,900 |
November 28 2018 | $69.02 | $70.78 | $68.29 | $70.49 | 1,290,000 |
November 27 2018 | $69.08 | $69.56 | $68.59 | $68.96 | 533,900 |
November 26 2018 | $68.72 | $69.77 | $68.72 | $69.09 | 567,300 |
November 23 2018 | $67.87 | $68.56 | $67.58 | $68.08 | 132,900 |
Daily pricing data for Hyatt Hotels dates back to 11/5/2009, and may be incomplete.
