$47.93 +0.18 (%) Hyatt Hotels Corp - New York Stock Exchange, Inc.

Apr. 28, 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
4/28/201647.4848.8947.2847.93833,606
4/28/201623.4423.5423.4423.50639,923
4/27/201646.6747.9346.4047.75566,557
4/27/201623.4223.4423.3323.43519,880
4/26/201646.4546.9645.9346.84478,395
4/26/201623.4223.4523.3823.391,660,752
4/25/201646.6347.0546.3246.68286,636
4/25/201623.4423.4523.4023.42235,127
4/22/201646.8147.2645.4946.50736,753
4/22/201623.3823.4323.3623.39755,328
4/21/201647.0347.8046.8246.92459,685
4/21/201623.4423.4423.3523.36353,177
4/20/201647.7047.8046.9347.16543,666
4/20/201623.3823.4423.3423.44628,689
4/19/201647.4548.1747.1847.69528,443
4/19/201623.3523.3823.3123.35908,162
4/18/201648.0348.0346.8247.29643,118
4/18/201623.3823.4223.3023.34510,181
4/15/201648.5148.6548.0448.09186,202
4/15/201623.3923.4123.3023.38746,668
4/14/201648.7349.0148.4448.62227,554
4/14/201623.5023.5023.3123.431,047,473
4/13/201647.9648.8747.7348.66231,047
4/13/201623.5923.5923.4323.46596,767
4/12/201647.6848.2947.6747.74223,423
4/12/201623.5823.6323.4523.601,022,423
4/11/201647.0348.2646.7747.62424,230
4/11/201623.5823.5923.5523.56477,573
4/8/201646.6847.4146.3246.88238,182
4/8/201623.5823.6023.5423.56799,544
4/7/201647.1247.4645.9346.33469,497
4/7/201623.5623.6223.5423.574,046,279
4/6/201647.4747.8047.0947.22506,941
4/6/201623.4523.5723.3423.554,659,545
4/5/201648.0048.2347.2847.35485,501
4/5/201624.3024.3024.1524.16364,982
4/4/201648.5648.7448.0348.24391,523
4/4/201624.5024.5024.3024.30193,666
4/1/201648.6648.8147.9448.46421,360
4/1/201624.3724.5024.2024.40331,120
3/31/201648.7849.8148.6849.49627,737
3/31/201624.1424.5024.1424.31405,621
3/30/201648.3548.9548.2248.95422,487
3/30/201623.7924.1023.6524.09468,412
3/29/201647.2148.2146.8847.92316,093
3/29/201623.7523.8123.6923.69375,223
3/28/201647.4748.0247.1747.28384,008
3/28/201623.6523.8023.6123.71177,480
3/24/201647.2647.4346.7547.26650,764
3/24/201623.7123.8023.5823.63135,662
3/23/201648.6848.6847.2547.36485,469
3/23/201623.8223.9923.6623.66256,389
3/22/201649.1249.4048.3148.80633,852
3/22/201623.7524.0023.7123.92393,503
3/21/201648.3249.8247.9249.821,809,072
3/21/201623.4923.7723.3523.70346,716
3/18/201647.2248.2847.1347.41879,261
3/18/201623.7023.7723.3123.481,550,165
3/17/201646.7147.0845.9646.87565,966
3/17/201624.0024.0023.6523.70277,144
3/16/201647.4747.9647.3347.39550,262
3/16/201624.0224.0423.9323.96200,277
3/15/201648.0048.2347.3447.68310,687
3/15/201623.8024.1023.7224.05320,910
3/14/201647.7548.9447.7548.27614,006
3/14/201624.1024.2523.9523.98395,203
3/11/201646.6347.4046.0847.23408,345
3/11/201623.8524.1023.8524.05299,828
3/10/201647.3747.4645.5446.26573,848
3/10/201623.7523.8523.5823.81159,332
3/9/201647.2247.3946.5946.88417,706
3/9/201623.9423.9423.6023.65247,152
3/8/201648.4648.5146.9446.97567,014
3/8/201623.6023.9023.6023.82258,773
3/7/201648.0949.0747.7248.76507,635
3/7/201623.5123.6023.3523.54302,651
3/4/201647.9048.4847.6148.16559,204
3/4/201623.6423.6423.3523.41209,303
3/3/201647.2747.9047.1947.84485,624
3/3/201623.4123.6323.4023.57320,501
3/2/201646.9547.3546.4247.32548,845
3/2/201623.3223.4323.1523.36352,935
3/1/201646.5747.0546.0146.86644,510
3/1/201623.1523.4623.1523.27382,696
2/29/201646.1146.5945.9746.15501,852
2/29/201623.1223.1822.9923.13194,968
2/26/201646.3146.5345.5246.12620,497
2/26/201622.9623.1022.9123.06217,484
2/25/201646.3646.7045.0145.62670,420
2/25/201622.9622.9822.7922.92278,990
2/24/201646.6246.8744.7646.09965,422
2/24/201623.0023.1022.8422.88213,260
2/23/201646.9147.3046.2447.121,179,492
2/23/201622.9423.0822.8722.94194,213
2/22/201645.7046.7245.7046.671,192,038
2/22/201622.8722.9222.7522.85310,790
2/19/201643.3945.6542.7545.581,516,550
2/19/201622.8522.9722.7122.78201,207
2/18/201642.9044.6240.5343.451,405,017
2/18/201622.7822.9622.7122.82161,519
  • Showing 1-100 of 1,380 items
  • 1
  • 2
  • 3
  • ...
  • 14
  • >>
Trading Center