$38.36 -1.00 (%) Hyatt Hotels Corp - NYSE

Feb. 11, 2016 | 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
2/11/201639.2139.2437.6638.36891,251
2/11/201622.4022.6821.9021.93248,231
2/10/201639.7640.4639.2439.36715,773
2/10/201622.6622.7322.4822.48255,814
2/9/201638.8040.5838.8039.45660,247
2/9/201622.7723.0022.5022.65138,169
2/8/201639.0739.6738.6839.33598,180
2/8/201623.1223.1522.7622.84109,109
2/5/201640.4040.4939.2039.63779,056
2/5/201623.0523.3123.0223.12200,519
2/4/201638.2740.5538.1640.481,126,447
2/4/201623.0723.1822.9223.09232,130
2/3/201638.5038.7237.0038.47781,702
2/3/201622.7523.0922.6523.04348,119
2/2/201637.7037.8137.2537.44932,116
2/2/201622.4822.7222.4022.63155,096
2/1/201638.3138.5937.5338.25824,054
2/1/201622.3022.5822.1822.50160,931
1/29/201637.5038.9037.2238.68887,980
1/29/201622.4822.6022.2422.24459,360
1/28/201638.1638.3737.2537.53770,874
1/28/201622.2722.5022.2422.50295,512
1/27/201638.0038.6037.6137.87843,415
1/27/201622.1722.4922.1722.24141,559
1/26/201637.1838.5537.0838.13759,563
1/26/201622.1822.3722.1722.2286,346
1/25/201638.4538.5837.0037.13635,828
1/25/201622.2822.3222.1722.1769,242
1/22/201639.3439.8438.0338.661,029,122
1/22/201622.3522.4522.1522.30153,173
1/21/201637.0939.2937.0438.871,372,226
1/21/201622.0522.2922.0522.25198,024
1/20/201635.1837.1834.0637.091,161,641
1/20/201622.1122.2422.0022.01297,792
1/19/201637.2637.7934.9035.771,224,840
1/19/201622.2622.4822.1922.25231,154
1/18/201622.1922.2822.0622.24125,916
1/15/201636.6837.1535.6136.991,838,900
1/15/201622.0522.2322.0022.19218,947
1/14/201639.1039.3837.6938.671,393,287
1/14/201622.0022.2721.9722.24153,336
1/13/201641.3141.6939.2039.891,054,311
1/13/201622.2522.3022.0022.03185,558
1/12/201641.6941.8140.6641.31637,449
1/12/201622.1622.3422.0922.25260,614
1/11/201641.3841.7540.7141.22847,129
1/11/201622.2022.2521.9922.13207,253
1/8/201642.9643.0841.2341.26610,580
1/8/201622.1222.2522.0722.19174,651
1/7/201642.3242.8442.1042.63821,239
1/7/201621.9022.1621.8522.06192,231
1/6/201643.7744.6242.7842.862,048,681
1/6/201622.1022.2221.9922.03156,810
1/5/201645.3445.7245.0245.70522,204
1/5/201622.2022.3022.1122.16110,639
1/4/201646.1046.1345.0845.10885,271
1/4/201622.2022.2522.1022.15211,659
12/31/201547.8648.0546.9847.02414,354
12/31/201522.4122.5522.2022.29125,211
12/30/201548.5548.7347.9647.99232,595
12/30/201522.3322.5822.2622.4189,916
12/29/201548.4348.6848.0948.64180,088
12/29/201522.5522.5522.1522.30133,536
12/28/201548.0648.3847.5348.15220,830
12/24/201549.1249.2748.1948.20207,397
12/24/201522.4822.6022.4022.5851,588
12/23/201548.3049.4147.7649.36343,555
12/23/201522.5522.5722.3322.41155,896
12/22/201547.7048.3647.5447.94463,791
12/22/201522.5822.6222.2622.48200,395
12/21/201548.3048.5447.2947.64447,476
12/21/201522.3922.6522.3822.54277,183
12/18/201548.2848.6347.7148.16991,606
12/18/201522.1022.3522.0822.29627,441
12/17/201548.4148.8848.0648.32825,028
12/17/201522.2422.2821.8522.07136,643
12/16/201547.4049.5447.2048.641,046,883
12/16/201521.9422.2821.9022.19204,454
12/15/201547.1547.8246.9247.111,110,065
12/15/201521.8621.9221.7521.90169,089
12/14/201548.1348.5547.4047.53542,957
12/14/201521.7321.9221.7121.79162,162
12/11/201548.1948.6647.8348.03359,821
12/11/201521.8622.0521.7521.80415,074
12/10/201548.2449.0548.0448.90477,225
12/10/201521.7021.9821.5721.93210,303
12/9/201548.0648.9547.4148.04752,834
12/9/201521.6121.8221.5421.640
12/8/201548.5049.2248.1348.63488,177
12/8/201522.1022.1121.5321.53597,139
12/7/201549.3549.3548.5948.83485,841
12/7/201522.3822.3922.0022.12279,612
12/4/201548.7849.5048.6249.46328,840
12/4/201522.1822.5022.1522.300
12/3/201549.7650.0048.3848.65789,964
12/3/201521.9022.4821.9022.100
12/2/201550.3450.4649.2049.46576,647
12/2/201522.8622.9521.8621.951,223,524
12/1/201549.7050.5849.6450.30518,352
12/1/201522.7022.9122.5522.85540,386
  • Showing 1-100 of 1,326 items
  • 1
  • 2
  • 3
  • ...
  • 14
  • >>
Trading Center