$56.60 -0.32 (%) Hyatt Hotels Corp - New York Stock Exchange, Inc.

Dec. 8, 2016 | 04:00 PM

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
12/8/201656.7957.4056.4356.60648,378
12/8/201623.2523.2523.0323.19637,740
12/7/201655.5056.9555.3656.92697,211
12/7/201622.9423.3022.8423.23674,100
12/6/201654.9355.8254.7155.79698,541
12/6/201622.7922.9122.6522.91635,654
12/5/201654.1454.9754.0054.75889,221
12/5/201622.8022.8222.5922.74431,274
12/2/201652.6253.6352.2653.381,661,906
12/2/201622.9123.0122.7522.80414,813
12/1/201651.1952.7951.0152.402,051,005
12/1/201623.0023.1222.7522.88964,800
11/30/201651.5951.8550.8151.343,362,964
11/30/201623.1923.2122.8623.081,550,698
11/29/201652.9753.2652.6052.77562,580
11/29/201623.2023.3023.0723.17411,167
11/28/201653.9354.0752.7552.81526,169
11/28/201622.8123.2022.8123.19631,420
11/25/201653.1854.3452.8954.03470,450
11/25/201622.8223.0322.7522.80391,638
11/24/201623.2523.2522.7822.88448,703
11/23/201653.5753.6052.6152.99864,270
11/23/201623.3023.4323.2123.23398,740
11/22/201654.0054.0553.4653.67392,489
11/22/201623.3123.5323.2723.41488,201
11/21/201653.7554.3353.7554.14570,079
11/21/201623.2423.4523.2023.25399,423
11/18/201653.9454.2353.5853.65467,139
11/18/201623.2823.3123.1523.20246,246
11/17/201653.8954.2053.5453.75559,359
11/17/201623.3023.6023.2423.25503,019
11/16/201652.0753.8751.8653.82976,452
11/16/201623.1223.3022.9523.17497,666
11/15/201653.1553.2352.1952.26550,561
11/15/201622.7923.2322.7623.17657,396
11/14/201653.0453.7053.0353.07708,243
11/14/201623.0023.1322.0622.651,105,891
11/11/201652.5753.0852.3852.98647,411
11/11/201622.9623.0022.5722.80757,428
11/10/201653.4453.7752.4652.60661,969
11/10/201623.8023.8222.5322.751,216,283
11/9/201651.8553.2451.7552.93561,769
11/9/201623.7524.0523.6523.86438,464
11/8/201650.7653.0550.6652.82649,058
11/8/201624.0324.1023.9223.92246,968
11/7/201651.3251.8650.7551.47317,584
11/7/201624.1524.2223.8723.97261,308
11/4/201651.1952.0650.4150.61784,220
11/4/201623.9524.2223.8124.13311,705
11/3/201652.9053.6650.7351.021,004,444
11/3/201624.2024.2723.9323.96252,197
11/2/201649.5750.7449.5750.15753,264
11/2/201624.3024.3924.1924.21233,016
11/1/201650.8151.1949.7250.40292,852
11/1/201624.5824.5824.1624.30484,945
10/31/201650.2150.9749.9750.79365,254
10/31/201624.5124.6724.4624.47324,733
10/28/201648.9150.2348.9149.94482,482
10/28/201624.4824.6324.4024.51304,396
10/27/201649.0449.0948.4748.83349,215
10/27/201624.5024.5524.4224.51203,291
10/26/201648.9849.0547.9648.67447,555
10/26/201624.4024.5524.4024.50213,334
10/25/201650.2650.4849.4149.82501,281
10/25/201624.4924.5024.3324.45198,390
10/24/201650.7851.3050.1750.39204,305
10/24/201624.4924.5624.4024.43154,043
10/21/201650.3550.4749.7750.32168,304
10/21/201624.3424.5524.3324.40579,689
10/20/201650.5451.0550.4250.67249,034
10/20/201624.7124.7824.2524.38628,320
10/19/201650.4350.8250.1550.50159,355
10/19/201624.6024.7924.5724.63276,456
10/18/201650.3150.6250.0750.39203,266
10/18/201624.5924.6324.5024.54253,389
10/17/201649.8450.2349.5849.69177,376
10/17/201624.5324.7524.4624.49306,051
10/14/201650.0950.3749.6450.07204,829
10/14/201624.3224.5624.3024.50299,259
10/13/201649.3049.9049.0649.76222,119
10/13/201624.4824.5024.3224.35284,768
10/12/201649.3250.3249.1649.97243,893
10/12/201624.2324.6724.0224.53426,140
10/11/201650.2350.2349.2349.33449,799
10/11/201624.7424.7524.3124.35441,166
10/10/201650.2450.7250.1350.23334,290
10/7/201650.1950.6049.8649.99334,467
10/7/201624.7724.8024.6124.70243,997
10/6/201650.1250.3849.8250.17281,566
10/6/201624.9924.9924.7924.79305,456
10/5/201649.8050.8649.6450.27423,839
10/5/201625.3825.5024.8424.99478,953
10/4/201649.4549.9449.2749.54311,127
10/4/201625.7525.7525.0325.40555,678
10/3/201649.1449.5549.0049.24262,966
10/3/201625.9526.0225.7225.81288,002
9/30/201649.1349.8248.6249.22342,749
9/30/201626.0526.0525.9025.90266,033
9/29/201648.3949.5248.3948.81279,854
9/29/201626.0026.0525.9525.99246,104
  • Showing 1-100 of 1,535 items
  • 1
  • 2
  • 3
  • ...
  • 16
  • >>
Trading Center