Skip to main content

Hyatt Hotels Corp (NY: H )

149.97 +2.50 (+1.70%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 41.46 41.76 41.00 41.61 559,355 +0.37(+0.90%)
Mar 29, 2012 41.50 41.53 40.68 41.24 506,570 -0.48(-1.14%)
Mar 28, 2012 41.80 42.05 41.28 41.72 809,073 -0.17(-0.40%)
Mar 27, 2012 40.91 41.94 40.82 41.89 1,298,693 +1.27(+3.12%)
Mar 26, 2012 41.09 41.09 40.53 40.62 1,028,915 +0.02(+0.05%)
Mar 23, 2012 40.22 40.69 39.98 40.60 444,528 +0.35(+0.87%)
Mar 22, 2012 40.24 40.66 39.94 40.25 315,580 -0.38(-0.94%)
Mar 21, 2012 40.03 40.96 40.03 40.63 1,121,601 +0.64(+1.61%)
Mar 20, 2012 39.86 40.26 39.54 39.99 553,203 -0.24(-0.61%)
Mar 19, 2012 40.08 40.41 40.03 40.23 790,548 +0.01(+0.02%)
Mar 16, 2012 39.59 40.38 39.43 40.22 807,580 +0.62(+1.57%)
Mar 15, 2012 39.01 39.65 38.91 39.60 924,789 +0.58(+1.50%)
Mar 14, 2012 39.45 40.17 38.91 39.01 4,055,546 -2.04(-4.96%)
Mar 13, 2012 39.87 41.05 39.77 41.05 269,203 +1.37(+3.46%)
Mar 12, 2012 40.04 40.28 39.51 39.67 166,530 -0.36(-0.90%)
Mar 09, 2012 39.59 40.64 39.59 40.04 531,289 +0.35(+0.88%)
Mar 08, 2012 39.96 40.16 39.31 39.68 225,761 +0.04(+0.10%)
Mar 07, 2012 38.87 39.75 38.83 39.65 220,952 +0.80(+2.06%)
Mar 06, 2012 39.52 39.67 38.77 38.85 226,993 -0.99(-2.49%)
Mar 05, 2012 39.79 40.03 39.59 39.84 176,601 +0.02(+0.05%)
Mar 02, 2012 40.49 40.62 39.74 39.82 148,198 -0.67(-1.66%)
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.