Hyatt Hotels Corp $61.20

down -0.41


29/7/2014 04:02 PM  |  NYSE : H  
Industries : Leisure / Lodging
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

H historical data

Date Open High Low Close Volume
7/29/201461.6762.0261.1361.20137,914
7/28/201461.7962.0461.5161.61120,595
7/25/201462.0262.3761.7561.93138,559
7/24/201462.8863.2962.2562.29186,158
7/23/201462.9263.2362.4563.02203,468
7/22/201461.9562.7961.8762.50175,468
7/21/201461.4361.7561.0561.58155,231
7/18/201460.6661.6960.3261.66124,858
7/17/201461.1161.6060.4460.56192,206
7/16/201462.0062.0061.3961.48152,180
7/15/201462.0362.2561.0561.65282,209
7/14/201462.2562.5561.9461.99153,202
7/11/201461.5862.4061.4961.97351,196
7/10/201460.6262.0460.6261.72643,750
7/9/201461.4361.6861.0161.38533,219
7/8/201462.0862.3261.4161.43315,766
7/7/201462.0562.6261.5362.27274,794
7/3/201461.8462.2661.8462.26202,148
7/2/201461.4061.9661.1961.70353,167
7/1/201461.0861.7161.0561.23163,995
6/30/201461.0461.2460.6860.98226,042
6/27/201460.9661.3160.4861.09600,879
6/26/201460.8261.2360.3661.02252,937
6/25/201460.2760.8560.0260.76222,277
6/24/201460.6861.0260.2660.28246,836
6/23/201460.8261.1360.5660.68207,983
6/20/201461.0961.2560.7260.72439,730
6/19/201460.3160.8760.3160.82226,989
6/18/201460.1960.6859.6960.48467,390
6/17/201459.5159.9059.2559.83752,414
6/16/201459.0659.8259.0659.64362,847
6/13/201459.4159.6258.9559.38348,037
6/12/201460.5860.6459.1659.27609,572
6/11/201460.8360.9960.2360.47421,964
6/10/201461.2261.4160.7961.08396,261
6/9/201461.1661.5861.1161.42399,492
6/6/201461.5061.7061.2561.53450,047
6/5/201461.3861.7360.9361.50277,979
6/4/201461.5061.9761.0561.24465,074
6/3/201460.9861.8860.7061.49575,215
6/2/201461.0961.9460.9861.34657,492
5/30/201459.5861.2559.5761.16392,726
5/29/201459.5460.5959.5460.58240,021
5/28/201459.5360.0859.2059.54415,990
5/27/201459.3859.8558.9959.59283,607
5/23/201458.8259.3458.5658.90328,354
5/22/201458.0159.1057.8558.83306,094
5/21/201457.9558.1657.4357.94212,413
5/20/201457.8658.1757.2757.77578,390
5/19/201457.3257.9057.0757.83204,918
5/16/201457.4357.6956.8657.53222,411
5/15/201457.3357.5756.0456.92199,137
5/14/201458.2158.2157.4057.4695,946
5/13/201458.2258.5257.8558.14188,317
5/12/201457.2458.5557.2458.18312,870
5/9/201457.4557.6056.7957.15376,867
5/8/201457.3657.9757.0957.27267,676
5/7/201457.4357.6756.7057.58523,829
5/6/201457.7858.3457.0957.19279,269
5/5/201457.1857.9456.7157.83463,757
5/2/201458.0459.1857.8957.99451,515
5/1/201456.3858.0456.3857.82676,695
4/30/201455.5757.7354.7556.28818,271
4/29/201453.5654.0753.3254.02330,451
4/28/201454.3354.4352.5653.24203,813
4/25/201454.4654.4653.7453.93194,435
4/24/201454.9655.4154.0554.49314,792
4/23/201454.7054.9954.3054.49285,457
4/22/201454.1454.7353.9154.64253,368
4/21/201454.3154.8353.7153.99226,573
4/17/201453.7954.4353.6454.20167,135
4/16/201454.0054.2053.3853.74175,153
4/15/201453.4253.7352.3553.67277,450
4/14/201453.4154.1652.9453.25491,013
4/11/201452.3252.6851.7752.06217,471
4/10/201454.3654.3652.6052.77195,050
4/9/201453.5554.3153.3354.25210,796
4/8/201453.5253.5252.9453.36308,767
4/7/201453.9153.9352.8253.45287,980
4/4/201455.4555.4553.7253.91543,728
4/3/201455.4355.5954.6555.20409,622
4/2/201455.0355.5154.7655.28399,453
4/1/201453.8255.0153.8255.00413,790
3/31/201453.9054.4253.7953.81296,358
3/28/201453.2453.9753.1253.62171,362
3/27/201453.0953.5552.5253.19373,903
3/26/201453.9054.0053.0153.19280,447
3/25/201454.6654.8553.6553.76317,185
3/24/201454.8854.9953.9954.28576,343
3/21/201454.2954.8454.0754.84543,968
3/20/201453.8754.5053.5553.94303,264
3/19/201454.2954.4453.6954.13335,662
3/18/201453.8254.6553.5854.05394,379
3/17/201453.7254.1553.3853.80589,686
3/14/201451.8553.1951.3653.05476,714
3/13/201452.7953.1351.9452.10177,072
3/12/201452.1452.7151.8852.68214,966
3/11/201452.8453.0952.3152.37179,006
3/10/201453.0153.3152.2252.75213,966
3/7/201453.1953.5752.9353.25435,155
Trading Center