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

Date Open High Low Close Volume Change (%)
May 29, 2015 56.54 56.57 55.95 55.98 214,654 -0.77(-1.36%)
May 28, 2015 56.60 56.93 56.25 56.75 435,514 -0.06(-0.10%)
May 27, 2015 56.54 57.00 56.20 56.80 226,278 +0.49(+0.86%)
May 26, 2015 57.01 57.95 56.22 56.32 319,681 -0.76(-1.33%)
May 22, 2015 57.40 57.08 57.08 57.08 195,343 -0.34(-0.59%)
May 21, 2015 57.54 57.90 57.35 57.42 158,733 -0.27(-0.47%)
May 20, 2015 57.81 57.82 57.45 57.69 224,156 -0.11(-0.19%)
May 19, 2015 58.19 58.22 57.67 57.80 202,358 -0.16(-0.27%)
May 18, 2015 58.06 58.21 57.79 57.95 215,345 +0.08(+0.13%)
May 15, 2015 57.65 58.12 57.59 57.88 227,081 +0.45(+0.78%)
May 14, 2015 57.08 57.45 56.80 57.43 214,425 +0.61(+1.08%)
May 13, 2015 57.09 57.43 56.70 56.81 383,833 -0.22(-0.39%)
May 12, 2015 56.80 57.27 56.61 57.04 274,962 -0.12(-0.20%)
May 11, 2015 57.49 57.88 57.06 57.16 349,870 -0.54(-0.93%)
May 08, 2015 57.12 58.44 57.12 57.69 432,257 +1.02(+1.81%)
May 07, 2015 56.89 57.39 56.57 56.67 567,802 -0.22(-0.39%)
May 06, 2015 56.73 57.29 56.18 56.89 654,742 +0.48(+0.85%)
May 05, 2015 56.41 57.99 55.60 56.41 634,557 -1.29(-2.23%)
May 04, 2015 57.59 57.99 57.37 57.70 629,911 +0.14(+0.24%)
May 01, 2015 56.91 57.77 56.91 57.56 359,217 +1.01(+1.79%)
Apr 30, 2015 57.19 57.72 56.02 56.55 381,295 -0.79(-1.38%)
Apr 29, 2015 56.94 57.80 56.67 57.34 516,267 +0.95(+1.69%)
Apr 28, 2015 56.24 56.64 55.79 56.39 421,220 -0.11(-0.19%)
Apr 27, 2015 57.06 57.56 56.36 56.49 257,493 -0.38(-0.67%)
Apr 24, 2015 57.55 57.68 56.86 56.87 348,578 -0.36(-0.63%)
Apr 23, 2015 57.17 57.79 56.92 57.23 261,997 +0.06(+0.10%)
Apr 22, 2015 56.89 57.34 56.25 57.17 331,685 +0.34(+0.60%)
Apr 21, 2015 56.76 57.19 56.40 56.83 372,304 +0.52(+0.92%)
Apr 20, 2015 56.03 56.80 56.02 56.32 317,566 +0.45(+0.80%)
Apr 17, 2015 56.49 56.74 55.84 55.87 356,849 -0.95(-1.66%)
Apr 16, 2015 57.11 57.42 56.66 56.81 264,167 -0.54(-0.93%)
Apr 15, 2015 57.51 57.92 57.08 57.35 374,929 +0.19(+0.32%)
Apr 14, 2015 57.38 57.55 56.94 57.16 241,198 -0.33(-0.58%)
Apr 13, 2015 57.88 57.93 57.42 57.50 186,809 -0.07(-0.12%)
Apr 10, 2015 58.67 58.79 57.44 57.56 456,531 -1.12(-1.91%)
Apr 09, 2015 58.44 58.69 57.98 58.68 362,677 +0.23(+0.40%)
Apr 08, 2015 57.64 58.65 57.29 58.45 660,094 +0.98(+1.71%)
Apr 07, 2015 58.03 58.13 57.46 57.47 430,747 -0.30(-0.52%)
Apr 06, 2015 56.58 58.15 56.58 57.77 335,383 +0.75(+1.32%)
Apr 02, 2015 57.34 57.02 57.02 57.02 310,414 -0.24(-0.43%)
Apr 01, 2015 57.54 57.84 56.53 57.26 534,482 -0.43(-0.74%)
Mar 31, 2015 57.15 57.88 56.94 57.69 440,894 +0.20(+0.36%)
Mar 30, 2015 57.53 57.70 57.33 57.49 316,568 +0.30(+0.53%)
Mar 27, 2015 56.55 57.34 56.44 57.18 478,210 +0.82(+1.45%)
Mar 26, 2015 54.51 56.85 54.14 56.37 889,045 +1.55(+2.83%)
Mar 25, 2015 56.31 56.37 54.78 54.82 529,947 -1.62(-2.87%)
Mar 24, 2015 57.31 57.35 56.38 56.43 276,677 -0.98(-1.71%)
Mar 23, 2015 57.73 57.96 57.41 57.42 244,905 -0.47(-0.81%)
Mar 20, 2015 58.19 58.33 57.59 57.89 564,910 -0.25(-0.44%)
Mar 19, 2015 56.70 58.17 56.60 58.14 492,176 +1.25(+2.19%)
Mar 18, 2015 56.65 57.54 55.71 56.89 625,371 +0.14(+0.24%)
Mar 17, 2015 56.99 57.32 56.58 56.76 461,973 -0.42(-0.73%)
Mar 16, 2015 57.37 57.76 57.06 57.17 482,362 -0.02(-0.03%)
Mar 13, 2015 57.51 57.62 56.66 57.19 265,608 -0.41(-0.71%)
Mar 12, 2015 57.39 58.38 57.36 57.60 266,875 +0.42(+0.73%)
Mar 11, 2015 56.88 57.40 56.74 57.18 306,361 +0.29(+0.51%)
Mar 10, 2015 57.54 57.68 56.87 56.89 272,035 -1.26(-2.16%)
Mar 09, 2015 57.54 58.65 57.48 58.15 433,084 +0.78(+1.36%)
Mar 06, 2015 58.08 58.68 57.28 57.37 359,023 -1.35(-2.31%)
Mar 05, 2015 59.37 59.54 58.66 58.72 321,021 -0.48(-0.81%)
Mar 04, 2015 59.51 59.73 59.05 59.20 301,256 -0.48(-0.80%)
Mar 03, 2015 60.17 60.39 59.64 59.68 400,136 -0.49(-0.81%)
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.