Skip to main content

Hyatt Hotels Corp (NY: H )

145.45 -11.66 (-7.42%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 48.85 49.18 48.51 49.09 375,771 +0.12(+0.24%)
Jul 28, 2016 48.87 49.31 48.49 48.97 477,711 -0.05(-0.10%)
Jul 27, 2016 50.18 50.25 48.84 49.02 578,550 -1.51(-2.99%)
Jul 26, 2016 50.21 50.68 50.19 50.53 293,974 +0.42(+0.83%)
Jul 25, 2016 49.97 50.49 49.97 50.11 244,787 +0.11(+0.21%)
Jul 22, 2016 49.26 50.22 49.26 50.00 225,178 +0.77(+1.56%)
Jul 21, 2016 49.04 49.60 48.75 49.23 460,456 +0.15(+0.30%)
Jul 20, 2016 48.09 49.63 48.09 49.09 326,494 -0.17(-0.34%)
Jul 19, 2016 48.45 49.65 48.45 49.25 624,177 -0.64(-1.29%)
Jul 18, 2016 49.53 50.24 49.44 49.90 250,982 +0.38(+0.77%)
Jul 15, 2016 49.37 49.68 48.81 49.52 379,043 +0.17(+0.34%)
Jul 14, 2016 50.08 50.39 49.32 49.35 359,868 -0.44(-0.88%)
Jul 13, 2016 50.31 50.31 49.42 49.79 392,308 -0.45(-0.89%)
Jul 12, 2016 49.70 50.51 49.70 50.24 354,087 +0.88(+1.77%)
Jul 11, 2016 48.66 49.50 48.56 49.36 380,775 +0.90(+1.85%)
Jul 08, 2016 48.09 48.74 47.60 48.46 420,054 +0.87(+1.82%)
Jul 07, 2016 47.46 48.18 47.31 47.60 177,422 +0.02(+0.04%)
Jul 06, 2016 47.22 47.76 46.57 47.58 235,959 +0.04(+0.08%)
Jul 05, 2016 48.07 48.45 47.18 47.54 247,845 -0.91(-1.89%)
Jul 01, 2016 47.84 48.45 48.45 48.45 224,725 +0.63(+1.32%)
Jun 30, 2016 47.13 47.86 46.55 47.82 511,809 +0.83(+1.76%)
Jun 29, 2016 45.73 47.37 45.59 47.00 298,580 +1.81(+4.01%)
Jun 28, 2016 45.18 45.74 44.64 45.19 322,968 +0.91(+2.04%)
Jun 27, 2016 45.59 45.82 43.91 44.28 514,624 -1.78(-3.87%)
Jun 24, 2016 46.98 47.81 46.00 46.06 1,006,516 -3.09(-6.30%)
Jun 23, 2016 48.87 49.28 48.56 49.16 384,854 +0.77(+1.59%)
Jun 22, 2016 48.92 49.36 48.23 48.39 351,621 -0.55(-1.11%)
Jun 21, 2016 48.37 49.03 48.16 48.93 569,211 +0.73(+1.51%)
Jun 20, 2016 48.20 48.75 48.11 48.20 329,021 +0.71(+1.50%)
Jun 17, 2016 46.37 47.88 46.37 47.49 685,258 +1.12(+2.41%)
Jun 16, 2016 46.14 46.41 45.28 46.37 314,327 +0.02(+0.04%)
Jun 15, 2016 45.18 46.78 45.18 46.35 510,279 +1.14(+2.52%)
Jun 14, 2016 44.79 45.40 44.49 45.21 512,889 -0.30(-0.66%)
Jun 13, 2016 45.94 46.37 45.52 45.52 210,931 -0.71(-1.54%)
Jun 10, 2016 46.44 46.71 45.84 46.23 253,609 -0.62(-1.33%)
Jun 09, 2016 46.69 47.05 46.29 46.85 209,430 -0.01(-0.02%)
Jun 08, 2016 47.33 47.42 46.72 46.86 318,434 -0.46(-0.97%)
Jun 07, 2016 47.21 47.69 47.00 47.32 283,464 +0.21(+0.45%)
Jun 06, 2016 46.37 47.14 46.25 47.10 277,659 +0.81(+1.74%)
Jun 03, 2016 46.54 46.59 46.01 46.29 210,287 -0.45(-0.96%)
Jun 02, 2016 45.82 46.80 45.51 46.74 822,573 +0.82(+1.78%)
Jun 01, 2016 44.58 45.95 44.25 45.92 438,217 +1.25(+2.79%)
May 31, 2016 44.91 45.22 44.55 44.68 392,021 -0.46(-1.01%)
May 27, 2016 44.67 45.14 45.14 45.14 185,472 +0.53(+1.18%)
May 26, 2016 45.27 45.27 44.49 44.61 288,140 -0.65(-1.44%)
May 25, 2016 44.31 45.28 44.21 45.26 424,111 +1.00(+2.26%)
May 24, 2016 44.42 44.79 44.20 44.26 299,962 +0.14(+0.31%)
May 23, 2016 44.37 44.59 43.96 44.12 466,840 -0.31(-0.70%)
May 20, 2016 44.33 44.89 44.16 44.44 463,564 +0.15(+0.33%)
May 19, 2016 44.72 45.01 43.11 44.29 1,373,424 -1.33(-2.92%)
May 18, 2016 45.95 46.72 45.30 45.62 621,128 -0.64(-1.39%)
May 17, 2016 46.54 47.57 45.99 46.27 650,663 -0.35(-0.75%)
May 16, 2016 46.51 46.89 46.44 46.62 290,472 +0.09(+0.19%)
May 13, 2016 47.15 47.46 46.47 46.53 428,646 -0.88(-1.85%)
May 12, 2016 48.23 48.49 46.87 47.40 543,752 -0.75(-1.56%)
May 11, 2016 49.00 49.11 48.14 48.15 454,507 -1.05(-2.14%)
May 10, 2016 48.14 49.57 47.93 49.20 795,120 +1.54(+3.23%)
May 09, 2016 47.63 47.78 46.87 47.67 480,839 +0.22(+0.47%)
May 06, 2016 47.36 48.12 47.26 47.44 481,262 -0.18(-0.39%)
May 05, 2016 48.77 48.97 47.56 47.63 684,920 -0.96(-1.98%)
May 04, 2016 48.45 49.37 46.79 48.59 1,780,611 +0.21(+0.44%)
May 03, 2016 46.50 48.75 46.04 48.38 977,277 +0.92(+1.95%)
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.