Hyatt Hotels Corp $60.79

down -0.94


12/9/2014 04:00 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
9/12/201461.5961.6760.4760.79274,486
9/11/201460.9661.7760.9261.73267,446
9/10/201461.3061.8361.0661.17193,730
9/9/201461.4462.0961.2361.52245,999
9/8/201461.4061.9861.3961.66197,195
9/5/201460.7361.3960.4361.36242,048
9/4/201461.2561.5360.6760.80243,718
9/3/201460.8561.3860.7660.99221,840
9/2/201461.1061.4160.1360.74244,139
8/29/201460.7061.1360.5361.09121,698
8/28/201460.7660.8560.4860.65182,192
8/27/201461.0761.1360.6961.05155,724
8/26/201461.2861.3660.9861.10166,363
8/25/201461.2761.6660.9561.11175,096
8/22/201461.4161.6761.0161.09209,855
8/21/201461.6261.8361.0061.53307,243
8/20/201461.1461.7260.7661.55197,753
8/19/201460.7561.5160.6461.14166,253
8/18/201460.4861.1360.3560.65421,799
8/15/201459.8460.2459.5360.09317,448
8/14/201459.1559.5458.7959.51224,425
8/13/201458.1258.9857.9258.93225,569
8/12/201458.1758.6257.5457.88216,141
8/11/201457.3758.2456.9858.16367,549
8/8/201456.9857.1056.5756.57600,814
8/7/201458.2258.5156.8756.87363,312
8/6/201457.6058.2657.4857.82274,936
8/5/201458.4258.8457.9758.26281,136
8/4/201458.2359.1357.7558.80463,570
8/1/201458.2958.9357.5158.16404,229
7/31/201460.0060.0758.6358.83528,589
7/30/201461.3561.5760.4961.18364,690
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
Trading Center