$54.13 +0.08 (%) Hyatt Hotels Corp - New York Stock Exchange, Inc.

Aug. 30, 2016 | 11:04 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

H historical data

Date Open High Low Close Volume
8/29/201654.0454.6454.0354.05150,137
8/29/201626.3726.4826.2926.29243,483
8/26/201654.4954.7353.5654.08328,624
8/26/201626.3026.4826.2426.28478,433
8/25/201654.0354.5553.8454.47273,424
8/25/201626.1526.3226.1026.31268,566
8/24/201654.3054.5853.9954.03229,308
8/24/201626.0026.2426.0026.15274,126
8/23/201654.0054.8253.8954.51239,378
8/23/201626.0626.1325.9425.97358,257
8/22/201654.0654.1053.5953.87142,511
8/22/201625.9326.0525.8026.05258,995
8/19/201653.8754.2353.6054.11205,566
8/19/201625.8425.8425.6225.77226,031
8/18/201653.1053.9852.8653.91275,321
8/18/201625.6125.8525.5525.85289,651
8/17/201653.2553.3552.8153.03249,680
8/17/201625.4525.6225.3525.61317,809
8/16/201653.4453.7253.0053.23282,652
8/16/201625.5125.5725.2625.50280,777
8/15/201652.7453.5652.7453.49164,379
8/15/201625.5825.7025.1825.49542,223
8/12/201652.6053.3052.4952.63187,381
8/12/201625.3725.7925.3525.44402,028
8/11/201652.8353.2152.6352.78275,325
8/11/201625.2825.4225.1025.16468,892
8/10/201652.9553.2952.2652.64262,926
8/10/201625.5425.5525.2825.32404,500
8/9/201652.1953.2852.1952.90321,446
8/9/201625.7425.7525.4125.57433,158
8/8/201652.6353.1252.4552.95236,343
8/8/201625.9225.9225.7325.73188,317
8/5/201652.2052.5652.0052.53215,826
8/5/201625.9426.0025.8525.88159,345
8/4/201651.4252.1751.4252.05283,844
8/4/201625.8325.9525.8325.94129,883
8/3/201650.1451.7250.1351.49390,004
8/3/201625.9826.0025.8725.87223,132
8/2/201651.4452.6049.4450.27755,769
8/2/201625.9826.0325.8826.00350,954
8/1/201650.3951.1650.0550.93568,041
7/29/201650.2050.5349.8550.44365,696
7/29/201625.8525.9725.8525.93295,512
7/28/201650.2250.6749.8350.32464,903
7/28/201625.9026.0025.8325.89287,112
7/27/201651.5651.6350.1950.37563,038
7/27/201625.9226.0025.8225.82215,605
7/26/201651.5952.0851.5751.92286,092
7/26/201625.9826.0425.9025.94157,332
7/25/201651.3551.8851.3551.49238,224
7/25/201625.9926.0725.8525.96166,689
7/22/201650.6251.6050.6251.38219,141
7/22/201625.8926.0825.8525.92378,301
7/21/201650.3950.9750.0950.59448,111
7/21/201626.0026.0625.7425.88284,518
7/20/201649.4151.0049.4150.44317,741
7/20/201625.8026.0825.8025.99367,746
7/19/201649.7851.0249.7850.61607,442
7/19/201625.5625.8625.5625.74304,571
7/18/201650.8951.6250.8051.27244,253
7/18/201625.5625.7025.5125.61216,310
7/15/201650.7351.0550.1550.88368,881
7/15/201625.7925.8425.5225.59428,801
7/14/201651.4651.7850.6850.71350,220
7/14/201625.7525.9525.7525.80220,173
7/13/201651.7051.7050.7851.16381,790
7/13/201626.0026.0925.7125.79447,767
7/12/201651.0751.9051.0751.62344,594
7/12/201626.3026.3025.9126.061,000,846
7/11/201650.0050.8649.9050.72370,566
7/11/201626.6026.6026.3726.37612,452
7/8/201649.4150.2849.3249.80408,792
7/8/201626.4526.6826.2526.59470,394
7/7/201648.7749.5148.6148.91172,665
7/7/201626.6226.8026.4326.45745,663
7/6/201648.5249.0847.8548.89229,633
7/6/201626.1526.6726.0026.59872,414
7/5/201649.3949.7948.4848.85241,200
7/5/201626.3026.3026.0026.21634,433
7/4/201626.0526.5725.9026.30442,129
7/1/201649.1650.0548.8849.79218,749
6/30/201648.4349.1847.8449.14498,087
6/30/201625.5325.9825.3525.96990,575
6/29/201646.9948.6746.8548.29290,575
6/29/201625.4225.6725.2625.501,103,344
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
  • Showing 1-100 of 1,463 items
  • 1
  • 2
  • 3
  • ...
  • 15
  • >>
Trading Center