Indicators

Hyatt Hotels Corp (NY: H )

147.47 +1.69 (+1.16%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	36.53	37.89	36.26	37.68	911,600	+1.12(+3.06%)
Jan 28, 2016	37.17	37.38	36.28	36.56	791,379	-0.33(-0.90%)
Jan 27, 2016	37.02	37.60	36.64	36.89	865,849	-0.25(-0.68%)
Jan 26, 2016	36.22	37.55	36.12	37.14	769,906	+0.97(+2.69%)
Jan 25, 2016	37.45	37.58	36.04	36.17	652,740	-1.49(-3.96%)
Jan 22, 2016	38.32	38.81	37.05	37.66	1,056,496	-0.20(-0.54%)
Jan 21, 2016	36.13	38.27	36.08	37.86	1,408,727	+1.73(+4.80%)
Jan 20, 2016	34.27	36.22	33.18	36.13	1,192,540	+1.29(+3.69%)
Jan 19, 2016	36.29	36.81	34.00	34.84	1,257,420	-1.19(-3.30%)
Jan 15, 2016	35.73	36.03	36.03	36.03	1,887,814	-1.64(-4.34%)
Jan 14, 2016	38.09	38.36	36.71	37.67	1,430,348	-1.19(-3.06%)
Jan 13, 2016	40.24	40.61	38.18	38.86	1,082,355	-1.38(-3.44%)
Jan 12, 2016	40.61	40.73	39.61	40.24	654,405	+0.09(+0.22%)
Jan 11, 2016	40.31	40.67	39.66	40.15	869,662	-0.04(-0.10%)
Jan 08, 2016	41.85	41.96	40.16	40.19	626,821	-1.33(-3.21%)
Jan 07, 2016	41.22	41.73	41.01	41.53	843,083	-0.22(-0.54%)
Jan 06, 2016	42.64	43.46	41.67	41.75	2,103,175	-2.77(-6.21%)
Jan 05, 2016	44.17	44.54	43.87	44.52	536,094	+0.58(+1.33%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.