Skip to main content

Hyatt Hotels Corp (NY: H )

145.45 -11.66 (-7.42%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 58.39 58.46 57.06 57.25 543,151 -2.29(-3.84%)
Jul 30, 2014 59.71 59.92 58.87 59.54 374,737 -0.02(-0.03%)
Jul 29, 2014 60.02 60.35 59.49 59.56 141,713 -0.40(-0.67%)
Jul 28, 2014 60.13 60.38 59.86 59.96 123,917 -0.31(-0.52%)
Jul 25, 2014 60.36 60.70 60.09 60.27 142,376 -0.35(-0.58%)
Jul 24, 2014 61.19 61.59 60.58 60.62 191,286 -0.71(-1.16%)
Jul 23, 2014 61.23 61.53 60.78 61.33 209,073 +0.51(+0.83%)
Jul 22, 2014 60.29 61.11 60.21 60.82 180,302 +0.90(+1.49%)
Jul 21, 2014 59.78 60.09 59.41 59.93 159,507 -0.08(-0.13%)
Jul 18, 2014 59.03 60.04 58.70 60.01 128,297 +1.07(+1.82%)
Jul 17, 2014 59.47 59.95 58.82 58.94 197,501 -0.90(-1.50%)
Jul 16, 2014 60.34 60.34 59.74 59.83 156,372 -0.17(-0.28%)
Jul 15, 2014 60.37 60.58 59.41 60.00 289,984 -0.33(-0.55%)
Jul 14, 2014 60.58 60.87 60.28 60.33 157,422 +0.02(+0.03%)
Jul 11, 2014 59.93 60.72 59.84 60.31 360,871 +0.24(+0.41%)
Jul 10, 2014 58.99 60.38 58.99 60.07 661,485 +0.33(+0.55%)
Jul 09, 2014 59.78 60.03 59.37 59.73 547,909 -0.05(-0.08%)
Jul 08, 2014 60.42 60.65 59.76 59.78 324,465 -0.82(-1.35%)
Jul 07, 2014 60.39 60.94 59.88 60.60 282,364 +0.01(+0.02%)
Jul 03, 2014 60.18 60.59 60.59 60.59 207,667 +0.55(+0.91%)
Jul 02, 2014 59.75 60.30 59.55 60.05 362,896 +0.46(+0.77%)
Jul 01, 2014 59.44 60.06 59.41 59.59 168,513 +0.24(+0.41%)
Jun 30, 2014 59.40 59.59 59.05 59.34 232,269 -0.11(-0.18%)
Jun 27, 2014 59.33 59.67 58.86 59.45 617,433 +0.07(+0.11%)
Jun 26, 2014 59.19 59.59 58.74 59.38 259,905 +0.25(+0.43%)
Jun 25, 2014 58.65 59.21 58.41 59.13 228,400 +0.47(+0.80%)
Jun 24, 2014 59.05 59.38 58.64 58.66 253,590 -0.39(-0.66%)
Jun 23, 2014 59.19 59.49 58.94 59.05 213,713 -0.04(-0.07%)
Jun 20, 2014 59.45 59.61 59.09 59.09 451,844 -0.10(-0.16%)
Jun 19, 2014 58.69 59.24 58.69 59.19 233,242 +0.33(+0.56%)
Jun 18, 2014 58.58 59.05 58.09 58.86 480,266 +0.63(+1.09%)
Jun 17, 2014 57.91 58.29 57.66 58.23 773,143 +0.18(+0.32%)
Jun 16, 2014 57.48 58.21 57.48 58.04 372,843 +0.25(+0.44%)
Jun 13, 2014 57.82 58.02 57.37 57.79 357,625 +0.11(+0.19%)
Jun 12, 2014 58.96 59.01 57.57 57.68 626,366 -1.17(-1.98%)
Jun 11, 2014 59.20 59.35 58.62 58.85 433,589 -0.59(-1.00%)
Jun 10, 2014 59.58 59.76 59.19 59.44 407,178 -0.44(-0.73%)
Jun 06, 2014 59.85 60.05 59.61 59.88 462,446 +0.03(+0.05%)
Jun 05, 2014 59.73 60.07 59.30 59.85 285,637 +0.25(+0.42%)
Jun 04, 2014 59.85 60.31 59.41 59.60 477,887 -0.24(-0.41%)
Jun 03, 2014 59.34 60.22 59.07 59.84 591,062 +0.15(+0.24%)
Jun 02, 2014 59.45 60.28 59.34 59.70 675,606 +0.18(+0.29%)
May 30, 2014 57.98 59.61 57.97 59.52 403,545 +0.56(+0.96%)
May 29, 2014 57.94 58.97 57.94 58.96 246,428 +1.01(+1.75%)
May 28, 2014 57.93 58.46 57.61 57.94 427,450 -0.05(-0.08%)
May 27, 2014 57.79 58.25 57.41 57.99 291,420 +0.67(+1.17%)
May 23, 2014 57.24 57.32 57.32 57.32 337,447 -0.15(-0.25%)
May 22, 2014 56.45 57.50 56.30 57.47 215,230 +1.08(+1.92%)
May 21, 2014 56.40 56.60 55.89 56.39 218,265 +0.17(+0.29%)
May 20, 2014 56.31 56.61 55.73 56.22 594,325 -0.06(-0.10%)
May 19, 2014 55.98 56.35 55.54 56.28 210,563 +0.29(+0.52%)
May 16, 2014 55.89 56.14 55.34 55.99 228,538 +0.59(+1.07%)
May 15, 2014 55.79 56.03 54.54 55.39 204,623 -0.53(-0.94%)
May 14, 2014 56.65 56.65 55.86 55.92 98,589 -0.66(-1.17%)
May 13, 2014 56.66 56.95 56.30 56.58 193,505 -0.04(-0.07%)
May 12, 2014 55.71 56.98 55.71 56.62 321,489 +1.00(+1.80%)
May 09, 2014 55.91 56.06 55.27 55.62 387,249 -0.12(-0.21%)
May 08, 2014 55.82 56.42 55.55 55.73 275,050 -0.30(-0.54%)
May 07, 2014 55.89 56.12 55.18 56.04 538,260 +0.38(+0.68%)
May 06, 2014 56.23 56.78 55.56 55.66 286,963 -0.62(-1.11%)
May 05, 2014 55.65 56.39 55.19 56.28 476,533 -0.16(-0.28%)
May 02, 2014 56.48 57.59 56.34 56.44 463,954 +0.17(+0.29%)
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.