$54.48 -0.83 (%) Hyatt Hotels Corp - New York Stock Exchange, Inc.

Jan. 17, 2017 | 03:15 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
1/16/201723.8524.0123.7023.93268,760
1/13/201754.8455.4354.8455.31523,299
1/13/201723.8423.8923.7423.80265,072
1/12/201755.4655.4654.5354.89444,126
1/12/201723.7123.9623.6323.81359,032
1/11/201755.1355.7054.6955.50499,888
1/11/201723.6523.7923.6023.73341,371
1/10/201755.0755.5854.8755.17557,953
1/10/201723.5823.6523.5423.65287,905
1/9/201754.9455.2054.6254.78760,241
1/9/201723.6423.6523.5423.58286,458
1/6/201755.3155.4554.2254.97684,665
1/6/201723.6623.6823.5523.61362,526
1/5/201756.1056.4854.9855.25811,479
1/5/201723.5923.6823.5523.64388,368
1/4/201756.2856.5055.7256.04782,833
1/4/201723.5223.7023.5123.55484,660
1/3/201755.9556.1055.0555.90892,195
1/3/201723.6323.6723.4923.54319,050
12/30/201656.1056.1055.1555.26356,091
12/30/201623.6323.6523.5223.58170,828
12/29/201656.1856.4355.7656.14346,977
12/29/201623.4523.6323.4523.62459,305
12/28/201656.5556.7155.8356.00238,882
12/28/201623.5023.5023.4323.49334,065
12/27/201656.4956.8156.0156.43235,536
12/23/201656.2656.4856.0056.44200,134
12/23/201623.4523.5923.4423.49297,289
12/22/201657.0757.1655.9556.37374,759
12/22/201623.4423.5823.4423.49241,663
12/21/201656.7556.8956.1456.751,073,775
12/21/201623.4723.5423.4023.50271,550
12/20/201656.9157.3956.6856.80729,020
12/20/201623.5023.5223.4023.42241,411
12/19/201657.8058.0556.6456.83685,640
12/19/201623.5123.5823.4123.51282,293
12/16/201657.1357.7657.1157.691,297,636
12/16/201623.2523.5623.2523.54838,707
12/15/201657.7657.9857.0657.07753,291
12/15/201623.2523.4023.2223.22368,374
12/14/201657.2757.9256.9857.03976,510
12/14/201623.2823.3923.2223.30804,359
12/13/201656.8257.1856.4857.00671,761
12/13/201623.1123.3423.1123.25623,658
12/12/201656.3557.1355.9556.531,263,236
12/12/201623.0023.2322.9723.19456,267
12/9/201656.9457.4256.1256.512,150,259
12/9/201623.1823.3023.0623.13570,953
12/8/201656.7957.4056.4356.60648,378
12/8/201623.2523.2523.0323.19637,740
12/7/201655.5056.9555.3656.92697,211
12/7/201622.9423.3022.8423.23674,100
12/6/201654.9355.8254.7155.79698,541
12/6/201622.7922.9122.6522.91635,654
12/5/201654.1454.9754.0054.75889,221
12/5/201622.8022.8222.5922.74431,274
12/2/201652.6253.6352.2653.381,661,906
12/2/201622.9123.0122.7522.80414,813
12/1/201651.1952.7951.0152.402,051,005
12/1/201623.0023.1222.7522.88964,800
11/30/201651.5951.8550.8151.343,362,964
11/30/201623.1923.2122.8623.081,550,698
11/29/201652.9753.2652.6052.77562,580
11/29/201623.2023.3023.0723.17411,167
11/28/201653.9354.0752.7552.81526,169
11/28/201622.8123.2022.8123.19631,420
11/25/201653.1854.3452.8954.03470,450
11/25/201622.8223.0322.7522.80391,638
11/24/201623.2523.2522.7822.88448,703
11/23/201653.5753.6052.6152.99864,270
11/23/201623.3023.4323.2123.23398,740
11/22/201654.0054.0553.4653.67392,489
11/22/201623.3123.5323.2723.41488,201
11/21/201653.7554.3353.7554.14570,079
11/21/201623.2423.4523.2023.25399,423
11/18/201653.9454.2353.5853.65467,139
11/18/201623.2823.3123.1523.20246,246
11/17/201653.8954.2053.5453.75559,359
11/17/201623.3023.6023.2423.25503,019
11/16/201652.0753.8751.8653.82976,452
11/16/201623.1223.3022.9523.17497,666
11/15/201653.1553.2352.1952.26550,561
11/15/201622.7923.2322.7623.17657,396
11/14/201653.0453.7053.0353.07708,243
11/14/201623.0023.1322.0622.651,105,891
11/11/201652.5753.0852.3852.98647,411
11/11/201622.9623.0022.5722.80757,428
11/10/201653.4453.7752.4652.60661,969
11/10/201623.8023.8222.5322.751,216,283
11/9/201651.8553.2451.7552.93561,769
11/9/201623.7524.0523.6523.86438,464
11/8/201650.7653.0550.6652.82649,058
11/8/201624.0324.1023.9223.92246,968
11/7/201651.3251.8650.7551.47317,584
11/7/201624.1524.2223.8723.97261,308
11/4/201651.1952.0650.4150.61784,220
11/4/201623.9524.2223.8124.13311,705
11/3/201652.9053.6650.7351.021,004,444
11/3/201624.2024.2723.9323.96252,197
11/2/201649.5750.7449.5750.15753,264
  • Showing 1-100 of 1,558 items
  • 1
  • 2
  • 3
  • ...
  • 16
  • >>
Trading Center