$59.33 0.00 (%) Hyatt Hotels Corp - NYSE

Dec. 18, 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
12/18/201459.8159.9558.9059.33438,470
12/17/201457.0758.5356.6458.36295,786
12/16/201457.2858.5157.0057.02326,841
12/15/201457.9258.6157.0657.49299,526
12/12/201458.6158.8457.6457.67316,052
12/11/201458.2959.2357.9658.11178,967
12/10/201459.2659.6257.9058.18213,416
12/9/201459.0559.8358.6059.40376,229
12/8/201460.2160.6759.5359.88494,367
12/5/201458.9460.3558.9359.97642,223
12/4/201458.2358.9958.0158.82429,740
12/3/201457.7358.4657.5258.20314,261
12/2/201458.0458.6557.7957.79267,890
12/1/201458.6758.8757.8457.87353,330
11/28/201458.8759.1858.6858.93266,265
11/26/201458.8559.2758.4458.63259,676
11/25/201459.1759.2758.7358.97186,755
11/24/201459.0859.4858.9158.93419,745
11/21/201458.9359.1158.7059.01253,024
11/20/201457.8258.4557.5258.25290,308
11/19/201458.4358.4357.7058.22214,207
11/18/201458.0858.8357.9958.52225,644
11/17/201458.6858.7458.0058.00201,280
11/14/201458.8759.4158.4858.75450,439
11/13/201458.7859.2158.5158.781,020,264
11/12/201458.1159.0457.9658.64465,003
11/11/201457.5658.6657.3858.39299,090
11/10/201457.4857.8257.0657.40338,347
11/7/201458.0158.0157.2757.53252,954
11/6/201457.7857.9857.2957.89324,091
11/5/201457.7857.8257.0757.64220,150
11/4/201458.6458.6456.8857.59846,014
11/3/201459.5459.5958.6158.80573,913
10/31/201460.4760.7659.0259.22469,933
10/30/201460.1560.6459.6659.89597,117
10/29/201461.0662.4859.0860.60792,451
10/28/201461.7662.0960.9962.00631,535
10/27/201460.9262.4460.8961.99483,131
10/24/201460.0161.1059.9760.99354,394
10/23/201460.4961.2060.2160.43205,413
10/22/201460.5961.3560.0160.05394,727
10/21/201459.8561.0659.6360.44222,682
10/20/201458.1859.5658.1559.09287,138
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center