$46.43 +0.93 (%) Hyatt Hotels Corp - New York Stock Exchange, Inc.

Jun. 28, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

H historical data

Date Open High Low Close Volume
6/28/201646.4247.0045.8746.43314,309
6/28/201625.4025.5525.2825.31740,218
6/27/201646.8547.0945.1245.50500,826
6/27/201624.8825.3424.7925.32469,456
6/24/201648.2749.1347.2747.33979,530
6/24/201624.5025.0824.3224.90735,901
6/23/201650.2250.6449.9050.51374,536
6/23/201624.6724.9424.4824.83615,357
6/22/201650.2750.7249.5649.72342,194
6/22/201624.5024.8724.4224.82682,821
6/21/201649.7050.3849.4950.28553,950
6/21/201624.4924.5024.4024.48323,363
6/20/201649.5350.0949.4449.53320,200
6/20/201624.4124.5124.3224.50556,057
6/17/201647.6549.2047.6548.80666,885
6/17/201624.4424.5924.1824.5015,945,407
6/16/201647.4147.6946.5347.65305,900
6/16/201624.3524.4824.1924.32723,098
6/15/201646.4248.0746.4247.63496,598
6/15/201624.4324.4924.2924.49542,676
6/14/201646.0246.6545.7246.46499,138
6/14/201624.4024.4924.4024.431,377,966
6/13/201647.2147.6546.7746.77205,276
6/13/201624.4624.5024.2924.39506,550
6/10/201647.7248.0047.1047.50246,810
6/10/201624.2124.5224.1424.49630,865
6/9/201647.9848.3547.5748.14203,815
6/9/201624.4924.5024.4324.44324,360
6/8/201648.6348.7348.0148.15309,897
6/8/201624.5024.5424.4224.46660,856
6/7/201648.5149.0048.2948.62275,864
6/7/201624.5524.5624.4124.44613,210
6/6/201647.6548.4447.5248.40270,215
6/6/201624.5524.6024.4624.48660,908
6/3/201647.8247.8747.2847.57204,649
6/3/201624.6724.6724.4924.53578,818
6/2/201647.0848.0946.7648.03800,519
6/2/201624.6824.8724.5924.63834,114
6/1/201645.8147.2245.4747.19426,468
6/1/201624.4524.7424.3024.681,029,633
5/31/201646.1546.4745.7845.91381,511
5/31/201624.3424.8424.2024.4411,645,944
5/30/201624.0924.3524.0324.30354,781
5/27/201645.9046.6445.9046.38180,516
5/27/201624.0924.1223.9624.03506,946
5/26/201646.5246.5245.7245.84280,415
5/26/201624.0324.2024.0024.09323,371
5/25/201645.5346.5345.4346.51412,740
5/25/201624.4424.4423.9124.01627,448
5/24/201645.6446.0245.4245.48292,120
5/24/201624.1324.3924.0624.39770,366
5/23/201645.5945.8245.1745.34454,324
5/20/201645.5546.1345.3845.66451,135
5/20/201623.8924.1823.8924.04807,878
5/19/201645.9546.2544.3045.511,336,600
5/19/201623.8023.9023.7523.85235,708
5/18/201647.2248.0146.5546.88604,475
5/18/201623.8423.9923.6823.84527,445
5/17/201647.8248.8847.2647.54633,218
5/17/201623.9323.9523.7323.82357,255
5/16/201647.7948.1847.7247.90282,684
5/16/201623.8423.9823.8223.91370,288
5/13/201648.4548.7747.7547.81417,154
5/13/201623.6823.9423.6023.80592,626
5/12/201649.5649.8348.1648.71529,173
5/12/201623.7523.8523.6123.64544,960
5/11/201650.3550.4649.4749.48442,321
5/11/201623.8823.8823.6523.70371,559
5/10/201649.4750.9449.2550.56773,802
5/10/201623.9123.9523.8423.89291,675
5/9/201648.9449.1048.1648.98467,947
5/9/201623.9224.0323.8223.85693,031
5/6/201648.6649.4548.5648.75468,359
5/6/201623.7723.9323.7023.921,067,573
5/5/201650.1150.3248.8748.94666,556
5/5/201623.7023.8523.6723.75912,551
5/4/201649.7950.7348.0849.931,733,370
5/4/201623.6623.7523.6623.70777,873
5/3/201647.7850.1047.3149.71951,075
5/3/201623.6423.8023.6123.671,001,518
5/2/201647.9248.8547.8348.76740,889
5/2/201623.6023.6323.5623.61441,557
4/29/201647.9248.3847.3247.88467,132
4/29/201623.5323.6023.4823.56630,394
4/28/201647.4848.8947.2847.93833,606
4/28/201623.4423.5423.4423.50639,923
4/27/201646.6747.9346.4047.75566,557
4/27/201623.4223.4423.3323.43519,880
4/26/201646.4546.9645.9346.84478,395
4/26/201623.4223.4523.3823.391,660,752
4/25/201646.6347.0546.3246.68286,636
4/25/201623.4423.4523.4023.42235,127
4/22/201646.8147.2645.4946.50736,753
4/22/201623.3823.4323.3623.39755,328
4/21/201647.0347.8046.8246.92459,685
4/21/201623.4423.4423.3523.36353,177
4/20/201647.7047.8046.9347.16543,666
4/20/201623.3823.4423.3423.44628,689
4/19/201647.4548.1747.1847.69528,443
4/19/201623.3523.3823.3123.35908,162
  • Showing 1-100 of 1,422 items
  • 1
  • 2
  • 3
  • ...
  • 15
  • >>
Trading Center