HYATT HOTELS $41.22

up +0.65


20/5/2013 04:20 PM  |  NYSE : H  |  Industries : Accommodation and Food Services / Traveler Accommodation
Type:

H historical data

Date Open High Low Close Volume
5/20/2013 40.58 41.56 40.46 41.22 4358
5/17/2013 40.16 40.67 40.14 40.57 7593
5/16/2013 40.74 40.79 39.94 40.00 4317
5/15/2013 41.38 41.40 40.60 40.78 2743
5/14/2013 41.44 41.67 41.20 41.37 1661
5/13/2013 41.45 41.68 41.06 41.34 5492
5/10/2013 41.27 41.82 41.17 41.45 3294
5/9/2013 41.63 41.73 41.04 41.18 4735
5/8/2013 41.40 42.25 41.21 41.77 4242
5/7/2013 41.50 41.82 41.25 41.47 3273
5/6/2013 41.30 41.50 41.10 41.32 3393
5/3/2013 40.50 41.44 40.40 41.18 4800
5/2/2013 40.00 40.46 39.88 40.08 14817
5/1/2013 41.78 41.78 39.52 40.32 15120
4/30/2013 41.41 42.70 41.41 42.68 3214
4/29/2013 42.00 42.00 41.07 41.10 6134
4/26/2013 41.67 42.19 41.56 41.74 3355
4/25/2013 41.79 41.92 41.65 41.65 3245
4/24/2013 41.54 41.79 41.43 41.57 1533
4/23/2013 41.02 41.48 40.98 41.42 3315
4/22/2013 41.33 41.33 40.60 41.00 3428
4/19/2013 40.83 41.41 40.67 41.09 1800
4/18/2013 41.41 41.41 40.69 40.82 1611
4/17/2013 41.25 41.49 40.91 41.29 2464
4/16/2013 41.51 41.71 41.45 41.63 2558
4/15/2013 42.34 42.46 41.18 41.20 3040
4/12/2013 42.74 42.96 42.37 42.63 2013
4/11/2013 42.74 43.16 42.68 42.82 1906
4/10/2013 42.59 42.92 42.49 42.68 2499
4/9/2013 42.16 42.95 41.84 42.52 1834
4/8/2013 41.72 42.40 41.52 42.27 942
4/5/2013 41.29 41.70 40.92 41.68 1650
4/4/2013 41.52 42.19 41.38 42.07 1440
4/3/2013 42.64 42.72 41.38 41.51 6828
4/2/2013 43.09 43.09 42.53 42.61 1789
4/1/2013 43.32 43.39 42.60 42.94 1681
3/28/2013 43.15 43.60 43.15 43.23 3161
3/27/2013 42.32 43.69 42.32 43.14 2454
3/26/2013 42.48 42.63 42.28 42.54 2109
3/25/2013 42.50 42.69 42.11 42.30 1636
3/22/2013 42.74 42.77 42.26 42.45 1924
3/21/2013 42.62 42.86 42.49 42.54 3278
3/20/2013 43.14 43.47 42.79 42.87 3596
3/19/2013 43.30 43.43 42.61 42.94 3340
3/18/2013 42.95 43.34 42.89 43.19 1320
3/15/2013 43.14 43.53 43.14 43.44 2183
3/14/2013 42.68 43.36 42.66 43.31 1699
3/13/2013 42.80 42.80 42.41 42.76 1837
3/12/2013 42.97 42.97 42.43 42.68 2362
3/11/2013 42.34 42.90 41.99 42.71 1637
3/8/2013 41.92 42.41 41.92 42.39 2783
3/7/2013 41.41 41.91 41.40 41.63 1989
3/6/2013 41.39 41.82 41.32 41.45 1537
3/5/2013 41.02 41.58 40.99 41.34 1494
3/4/2013 40.96 41.09 40.72 40.86 1723
3/1/2013 40.92 41.33 40.64 41.00 2197
2/28/2013 40.91 41.21 40.91 41.09 3411
2/27/2013 40.30 41.09 40.10 40.83 2914
2/26/2013 40.27 40.43 39.94 40.17 1950
2/25/2013 40.69 41.07 39.98 40.00 3525
2/22/2013 40.70 40.70 40.15 40.62 4190
2/21/2013 40.96 41.07 40.36 40.43 3172
2/20/2013 41.59 41.95 40.95 40.98 3154
2/19/2013 42.33 42.40 41.69 41.97 3933
2/15/2013 41.81 42.58 41.59 42.34 5724
2/14/2013 42.25 42.25 40.97 41.54 4658
2/13/2013 42.13 42.15 40.54 41.82 6864
2/12/2013 41.60 42.38 41.54 42.16 3830
2/11/2013 41.55 41.80 41.37 41.59 2559
2/8/2013 41.26 41.53 41.00 41.36 1728
2/7/2013 41.25 41.35 40.62 41.21 2606
2/6/2013 40.83 41.32 40.77 41.31 2283
2/5/2013 40.30 40.92 40.17 40.79 3452
2/4/2013 40.05 40.43 39.95 40.16 3270
2/1/2013 40.42 40.60 40.18 40.23 2587
1/31/2013 40.03 40.35 39.86 40.07 2324
1/30/2013 40.41 40.41 39.99 40.03 2294
1/29/2013 40.48 40.48 40.09 40.32 2986
1/28/2013 40.42 40.68 40.00 40.48 1874
1/25/2013 40.00 40.50 39.99 40.49 2091
1/24/2013 39.94 40.23 39.74 39.93 3135
1/23/2013 39.84 40.03 39.64 39.98 5857
1/22/2013 39.05 39.99 39.05 39.92 4041
1/18/2013 39.11 39.45 39.10 39.21 3247
1/17/2013 39.10 39.32 38.91 39.10 2857
1/16/2013 38.99 39.12 38.68 38.90 2425
1/15/2013 39.23 39.23 38.75 39.10 5709
1/14/2013 39.27 39.47 38.80 38.81 1760
1/11/2013 39.23 39.38 39.06 39.38 2592
1/10/2013 39.19 39.40 39.06 39.31 3406
1/9/2013 39.03 39.20 38.83 39.03 2797
1/8/2013 39.19 39.47 38.69 38.87 4216
1/7/2013 39.37 39.51 39.18 39.28 4614
1/4/2013 39.52 39.65 39.31 39.44 7364
1/3/2013 39.40 39.67 39.26 39.42 3951
1/2/2013 38.58 39.75 38.58 39.42 5484
12/31/2012 37.71 38.63 37.61 38.57 2310
12/28/2012 38.19 38.35 37.80 37.84 1494
12/27/2012 38.24 38.41 37.84 38.35 2252
12/26/2012 38.82 38.82 38.09 38.28 2089
Marketplace
Trading Center