Skip to main content

Hyatt Hotels Corp (NY: H )

147.47 -1.18 (-0.79%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 53.83 53.83 53.83 0 -0.86(-1.57%)
Dec 29, 2016 54.73 54.97 54.32 54.69 356,172 +0.14(+0.25%)
Dec 28, 2016 55.09 55.25 54.39 54.55 245,213 -0.42(-0.76%)
Dec 27, 2016 55.03 55.34 54.56 54.97 241,778 -0.01(-0.02%)
Dec 23, 2016 54.98 54.98 54.98 0 +0.07(+0.12%)
Dec 22, 2016 55.60 55.68 54.51 54.91 384,691 -0.37(-0.67%)
Dec 21, 2016 55.28 55.42 54.69 55.28 1,102,232 -0.05(-0.09%)
Dec 20, 2016 55.44 55.91 55.22 55.33 748,341 -0.03(-0.05%)
Dec 19, 2016 56.31 56.55 55.18 55.36 703,811 -0.84(-1.49%)
Dec 16, 2016 55.66 56.27 55.63 56.20 1,332,026 +0.60(+1.09%)
Dec 15, 2016 56.27 56.48 55.59 55.60 773,255 +0.04(+0.07%)
Dec 14, 2016 55.79 56.42 55.50 55.56 1,002,390 +0.03(+0.05%)
Dec 13, 2016 55.35 55.70 55.02 55.53 689,564 +0.46(+0.83%)
Dec 12, 2016 54.90 55.66 54.51 55.07 1,296,714 +0.02(+0.04%)
Dec 09, 2016 55.47 55.94 54.67 55.05 2,207,246 -0.09(-0.16%)
Dec 08, 2016 55.32 55.92 54.97 55.14 665,561 -0.31(-0.56%)
Dec 07, 2016 54.07 55.48 53.93 55.45 715,688 +1.10(+2.03%)
Dec 06, 2016 53.51 54.38 53.30 54.35 717,054 +1.01(+1.90%)
Dec 05, 2016 52.74 53.55 52.61 53.34 912,787 +1.33(+2.57%)
Dec 02, 2016 51.26 52.25 50.91 52.00 1,705,950 +0.95(+1.87%)
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.