$58.70 +0.84 (%) Hyatt Hotels Corp - NYSE

Mar. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

H historical data

Date Open High Low Close Volume
3/27/201558.0558.8657.9358.70465,864
3/26/201555.9558.3655.5857.86866,092
3/25/201557.8057.8656.2356.27516,465
3/24/201558.8358.8757.8757.93269,534
3/23/201559.2659.5058.9358.94238,582
3/20/201559.7359.8859.1259.42550,325
3/19/201558.2059.7158.1059.68479,469
3/18/201558.1559.0757.1958.40609,225
3/17/201558.5058.8458.0858.26450,046
3/16/201558.8959.2958.5758.69469,909
3/13/201559.0359.1558.1658.71258,751
3/12/201558.9159.9358.8859.13259,985
3/11/201558.3958.9258.2558.70298,452
3/10/201559.0759.2158.3858.40265,012
3/9/201559.0760.2059.0059.69421,903
3/6/201559.6260.2458.8058.89349,754
3/5/201560.9461.1260.2160.28312,733
3/4/201561.0961.3260.6160.77293,479
3/3/201561.7661.9961.0861.26389,806
3/2/201560.8261.9860.8261.76347,325
2/27/201560.4461.0560.3060.54324,133
2/26/201560.0061.1559.5160.51318,653
2/25/201560.2660.5859.8159.88285,741
2/24/201559.6060.5659.2660.26514,730
2/23/201559.2860.3359.1659.59518,737
2/20/201558.8459.5858.4859.27545,353
2/19/201559.5360.9058.6958.801,073,533
2/18/201557.5559.4657.1258.791,001,595
2/17/201559.6560.5759.2959.531,259,562
2/13/201559.5860.0859.1859.51791,840
2/12/201560.3460.3459.5559.65749,402
2/11/201559.9260.3859.4259.77442,709
2/10/201558.3060.1158.3059.83703,464
2/9/201557.2558.3056.8857.04412,928
2/6/201556.9357.7356.5456.63320,020
2/5/201556.7257.3856.6057.11375,124
2/4/201556.9557.7156.3456.62598,500
2/3/201556.3357.6556.1057.45267,322
2/2/201556.2356.4755.0355.79358,429
1/30/201556.7557.0756.0556.26358,793
1/29/201556.9957.3456.6457.10299,297
1/28/201557.9457.9857.1057.10379,339
1/27/201557.5957.9957.0557.73223,295
1/26/201557.9058.2557.6158.05358,285
1/23/201558.1858.5257.8158.02240,723
1/22/201556.8658.6556.4458.14377,100
1/21/201556.2057.0855.9156.59335,640
1/20/201556.0956.8755.6656.38372,577
1/16/201556.1656.4855.5756.08408,742
1/15/201557.1857.4556.3256.34403,991
1/14/201557.1657.6956.6957.15363,571
1/13/201558.7259.2057.5857.75213,658
1/12/201558.6658.9357.8958.02197,865
1/9/201559.1259.1258.0758.56323,766
1/8/201558.1859.1758.1458.90492,775
1/7/201557.4057.8857.0857.69414,183
1/6/201558.4158.4156.3756.90830,061
1/5/201559.0859.1057.6958.16453,946
1/2/201560.5060.5058.7659.56311,430
12/31/201460.5460.8160.1860.21441,234
12/30/201460.3760.8060.0060.27388,552
12/29/201460.4160.9760.0460.62434,480
12/26/201460.7360.9760.4160.4475,504
12/24/201459.9760.9259.9760.52140,053
12/23/201459.9260.8659.7859.96464,675
12/22/201459.7760.4859.7059.81322,497
12/19/201459.6560.0359.2359.75400,309
12/18/201459.8159.9558.9059.33438,470
12/17/201457.0758.5356.6458.36295,786
12/16/201457.2858.5157.0057.02326,841
12/15/201457.9258.6157.0657.49299,526
12/12/201458.6158.8457.6457.67316,052
12/11/201458.2959.2357.9658.11178,967
12/10/201459.2659.6257.9058.18213,416
12/9/201459.0559.8358.6059.40376,229
12/8/201460.2160.6759.5359.88494,367
12/5/201458.9460.3558.9359.97642,223
12/4/201458.2358.9958.0158.82429,740
12/3/201457.7358.4657.5258.20314,261
12/2/201458.0458.6557.7957.79267,890
12/1/201458.6758.8757.8457.87353,330
11/28/201458.8759.1858.6858.93266,265
11/26/201458.8559.2758.4458.63259,676
11/25/201459.1759.2758.7358.97186,755
11/24/201459.0859.4858.9158.93419,745
11/21/201458.9359.1158.7059.01253,024
11/20/201457.8258.4557.5258.25290,308
11/19/201458.4358.4357.7058.22214,207
11/18/201458.0858.8357.9958.52225,644
11/17/201458.6858.7458.0058.00201,280
11/14/201458.8759.4158.4858.75450,439
11/13/201458.7859.2158.5158.781,020,264
11/12/201458.1159.0457.9658.64465,003
11/11/201457.5658.6657.3858.39299,090
11/10/201457.4857.8257.0657.40338,347
11/7/201458.0158.0157.2757.53252,954
11/6/201457.7857.9857.2957.89324,091
11/5/201457.7857.8257.0757.64220,150
11/4/201458.6458.6456.8857.59846,014
11/3/201459.5459.5958.6158.80573,913
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center