$51.36 -0.56 (%) Hyatt Hotels Corp - New York Stock Exchange, Inc.

Jul. 27, 2016 | 09:35 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

H historical data

Date Open High Low Close Volume
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
6/17/201624.4424.5924.1824.5015,945,407
6/16/201647.4147.6946.5347.65305,900
6/16/201624.3524.4824.1924.32723,098
6/15/201646.4248.0746.4247.63496,598
6/15/201624.4324.4924.2924.49542,676
6/14/201646.0246.6545.7246.46499,138
6/14/201624.4024.4924.4024.431,377,966
6/13/201647.2147.6546.7746.77205,276
6/13/201624.4624.5024.2924.39506,550
6/10/201647.7248.0047.1047.50246,810
6/10/201624.2124.5224.1424.49630,865
6/9/201647.9848.3547.5748.14203,815
6/9/201624.4924.5024.4324.44324,360
6/8/201648.6348.7348.0148.15309,897
6/8/201624.5024.5424.4224.46660,856
6/7/201648.5149.0048.2948.62275,864
6/7/201624.5524.5624.4124.44613,210
6/6/201647.6548.4447.5248.40270,215
6/6/201624.5524.6024.4624.48660,908
6/3/201647.8247.8747.2847.57204,649
6/3/201624.6724.6724.4924.53578,818
6/2/201647.0848.0946.7648.03800,519
6/2/201624.6824.8724.5924.63834,114
6/1/201645.8147.2245.4747.19426,468
6/1/201624.4524.7424.3024.681,029,633
5/31/201646.1546.4745.7845.91381,511
5/31/201624.3424.8424.2024.4411,645,944
5/30/201624.0924.3524.0324.30354,781
5/27/201645.9046.6445.9046.38180,516
5/27/201624.0924.1223.9624.03506,946
5/26/201646.5246.5245.7245.84280,415
5/26/201624.0324.2024.0024.09323,371
5/25/201645.5346.5345.4346.51412,740
5/25/201624.4424.4423.9124.01627,448
5/24/201645.6446.0245.4245.48292,120
5/24/201624.1324.3924.0624.39770,366
5/23/201645.5945.8245.1745.34454,324
5/20/201645.5546.1345.3845.66451,135
5/20/201623.8924.1823.8924.04807,878
5/19/201645.9546.2544.3045.511,336,600
5/19/201623.8023.9023.7523.85235,708
5/18/201647.2248.0146.5546.88604,475
5/18/201623.8423.9923.6823.84527,445
5/17/201647.8248.8847.2647.54633,218
5/17/201623.9323.9523.7323.82357,255
5/16/201647.7948.1847.7247.90282,684
5/16/201623.8423.9823.8223.91370,288
  • Showing 1-100 of 1,440 items
  • 1
  • 2
  • 3
  • ...
  • 15
  • >>
Trading Center