$46.08 -0.43 (%) Hyatt Hotels Corp - New York Stock Exchange, Inc.

May. 26, 2016 | 03:10 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
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
5/13/201648.4548.7747.7547.81417,154
5/13/201623.6823.9423.6023.80592,626
5/12/201649.5649.8348.1648.71529,173
5/12/201623.7523.8523.6123.64544,960
5/11/201650.3550.4649.4749.48442,321
5/11/201623.8823.8823.6523.70371,559
5/10/201649.4750.9449.2550.56773,802
5/10/201623.9123.9523.8423.89291,675
5/9/201648.9449.1048.1648.98467,947
5/9/201623.9224.0323.8223.85693,031
5/6/201648.6649.4548.5648.75468,359
5/6/201623.7723.9323.7023.921,067,573
5/5/201650.1150.3248.8748.94666,556
5/5/201623.7023.8523.6723.75912,551
5/4/201649.7950.7348.0849.931,733,370
5/4/201623.6623.7523.6623.70777,873
5/3/201647.7850.1047.3149.71951,075
5/3/201623.6423.8023.6123.671,001,518
5/2/201647.9248.8547.8348.76740,889
5/2/201623.6023.6323.5623.61441,557
4/29/201647.9248.3847.3247.88467,132
4/29/201623.5323.6023.4823.56630,394
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
  • Showing 1-100 of 1,397 items
  • 1
  • 2
  • 3
  • ...
  • 14
  • >>
Trading Center