$58.18 +1.18 (%) Hyatt Hotels Corp - NYSE

Oct. 17, 2014 | 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
10/17/201458.4658.7958.0158.18461,208
10/16/201454.6057.0954.6057.00538,102
10/15/201454.9756.6554.5055.71744,631
10/14/201455.1656.8555.0156.06453,054
10/13/201455.6356.3254.0854.79612,125
10/10/201455.6356.7255.4856.01507,089
10/9/201457.5057.5255.6255.77328,239
10/8/201457.3957.8656.7957.50444,714
10/7/201458.2358.4157.3157.33275,989
10/6/201459.7760.0058.5858.73290,952
10/3/201459.0359.9259.0359.46395,997
10/2/201458.5259.2757.5558.37270,904
10/1/201460.1860.3758.2758.55608,832
9/30/201461.0861.0860.0460.52335,582
9/29/201460.6460.9560.2060.64308,594
9/26/201460.9861.6060.9361.20278,894
9/25/201461.6361.7260.6160.94211,248
9/24/201461.5261.9461.1661.75191,493
9/23/201461.9562.5161.5661.62352,311
9/22/201463.2963.5862.1362.17271,805
9/19/201461.8264.5261.1263.74633,479
9/18/201462.9263.8762.6763.38484,958
9/17/201462.7063.1362.2862.58232,720
9/16/201460.7862.4360.7462.41298,853
9/15/201460.9961.2360.7561.10239,222
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
  • Showing 1-100 of 1,247 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center