$52.19 +0.28 (%) Hyatt Hotels Corp - NYSE

Aug. 28, 2015 | 03:24 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

H historical data

Date Open High Low Close Volume
8/27/201551.4852.7751.0051.91503,129
8/26/201550.2951.3649.5851.08792,091
8/25/201550.7850.9849.1349.13506,865
8/24/201548.3751.2047.4349.50727,083
8/21/201550.9951.7150.7551.19744,712
8/20/201552.3752.6451.5151.51580,965
8/19/201552.3153.4052.3153.06381,744
8/18/201553.5553.5552.7052.87344,972
8/17/201552.8753.7052.7453.47333,131
8/14/201553.0253.6152.6053.14323,709
8/13/201552.6153.4252.4553.13330,120
8/12/201552.1853.0151.7252.81562,649
8/11/201553.3053.8252.9152.93461,527
8/10/201552.7354.0252.5953.84566,303
8/7/201552.4653.0052.0152.29520,371
8/6/201551.9053.0651.2152.61859,531
8/5/201553.7653.7651.2651.882,245,813
8/4/201554.5054.7053.3154.07840,202
8/3/201555.9055.9354.9355.53329,368
7/31/201555.7856.0855.5355.83344,898
7/30/201556.8257.3155.2255.47427,664
7/29/201556.1157.3755.9957.13314,270
7/28/201555.6756.5755.3955.89601,860
7/27/201555.4755.8754.7655.51448,068
7/24/201557.0857.0855.9456.00415,453
7/23/201558.3058.3056.6757.01304,884
7/22/201558.3158.9957.9058.63138,459
7/21/201558.8559.4358.2958.36253,179
7/20/201559.1059.3158.8458.87190,720
7/17/201559.1959.4458.7358.99188,651
7/16/201559.6459.7258.9959.14262,736
7/15/201559.5559.8659.0359.25131,450
7/14/201559.0659.9458.7459.79219,193
7/13/201558.6659.1858.5358.89316,449
7/10/201557.6158.3857.5158.10434,530
7/9/201557.6158.2056.8656.88414,898
7/8/201557.6757.7756.4056.84209,649
7/7/201557.7258.3057.1258.14255,815
7/6/201557.2857.9257.1757.77354,534
7/2/201557.4257.9357.2357.83346,304
7/1/201557.2957.5857.1157.31277,899
6/30/201557.0557.4956.3856.69273,302
6/29/201557.3657.9556.4456.53272,644
6/26/201557.7158.2557.5257.98484,695
6/25/201557.6557.8257.2457.60290,335
6/24/201558.1058.3657.4957.51300,612
6/23/201557.8058.1757.3258.16291,287
6/22/201557.9258.0957.5257.80312,136
6/19/201557.3457.7957.0257.46359,629
6/18/201556.7857.9856.6757.47395,571
6/17/201556.5156.5956.0856.34290,503
6/16/201556.9656.9656.4756.51211,868
6/15/201557.0757.5356.7356.98367,903
6/12/201557.0557.6757.0257.58297,542
6/11/201557.2957.6657.1257.60294,609
6/10/201556.6057.3756.2757.11417,014
6/9/201556.0156.5356.0056.50286,405
6/8/201556.7856.7856.0756.10226,532
6/5/201556.8957.3356.3956.94256,516
6/4/201557.4357.8756.8356.96277,819
6/3/201557.7157.9757.5057.71179,615
6/2/201557.1857.7857.1857.45215,822
6/1/201557.5858.0957.2757.43354,654
5/29/201558.0458.0757.4357.46209,112
5/28/201558.1058.4457.7458.25424,270
5/27/201558.0458.5157.6958.31220,436
5/26/201558.5259.4957.7157.81311,428
5/22/201558.9259.4058.5058.59190,263
5/21/201559.0659.4358.8658.94154,635
5/20/201559.3459.3558.9759.22218,369
5/19/201559.7359.7659.2059.33197,134
5/18/201559.6059.7559.3259.49209,786
5/15/201559.1859.6659.1259.41221,219
5/14/201558.5958.9758.3158.95208,889
5/13/201558.6058.9558.2058.32373,924
5/12/201558.3158.7958.1158.55267,863
5/11/201559.0159.4158.5758.67340,837
5/8/201558.6359.9958.6359.22421,097
5/7/201558.4058.9158.0758.17553,143
5/6/201558.2358.8157.6758.40637,838
5/5/201557.9059.5357.0757.91618,174
5/4/201559.1259.5358.8959.23613,648
5/1/201558.4259.3058.4259.09349,943
4/30/201558.7159.2557.5058.05371,451
4/29/201558.4559.3358.1858.86502,938
4/28/201557.7358.1457.2757.88410,345
4/27/201558.5759.0957.8557.99250,845
4/24/201559.0859.2158.3758.38339,579
4/23/201558.6959.3258.4358.75255,233
4/22/201558.4058.8657.7458.69323,122
4/21/201558.2658.7157.8958.34362,692
4/20/201557.5258.3157.5057.81309,367
4/17/201557.9958.2457.3257.35347,636
4/16/201558.6258.9458.1658.32257,347
4/15/201559.0359.4558.5958.87365,249
4/14/201558.9059.0858.4558.68234,971
4/13/201559.4159.4758.9459.02181,986
4/10/201560.2260.3558.9659.09444,745
4/9/201559.9960.2559.5260.24353,314
4/8/201559.1760.2058.8160.00643,052
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!