Skip to main content

Hyatt Hotels Corp (NY: H )

159.62 -1.22 (-0.76%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 44.96 45.43 44.82 45.00 514,678 +0.03(+0.07%)
Feb 26, 2016 45.16 45.37 44.39 44.97 636,356 +0.49(+1.10%)
Feb 25, 2016 45.20 45.54 43.91 44.48 687,555 -0.46(-1.02%)
Feb 24, 2016 45.46 45.70 43.86 44.94 990,097 -1.00(-2.19%)
Feb 23, 2016 45.74 46.12 45.09 45.95 1,209,638 +0.44(+0.96%)
Feb 22, 2016 44.56 45.56 44.56 45.51 1,222,505 +1.06(+2.39%)
Feb 19, 2016 42.31 44.51 41.68 44.44 1,555,311 +2.08(+4.90%)
Feb 18, 2016 41.83 43.51 39.52 42.37 1,440,927 +1.20(+2.91%)
Feb 17, 2016 40.62 41.44 40.48 41.17 1,038,972 +1.06(+2.65%)
Feb 16, 2016 39.23 40.45 39.23 40.10 1,267,905 +1.48(+3.84%)
Feb 12, 2016 37.82 38.62 38.62 38.62 500,575 +1.22(+3.26%)
Feb 11, 2016 38.23 38.26 36.72 37.40 914,030 -0.98(-2.54%)
Feb 10, 2016 38.77 39.45 38.26 38.38 734,067 -0.09(-0.23%)
Feb 09, 2016 37.83 39.57 37.83 38.47 677,122 +0.12(+0.31%)
Feb 08, 2016 38.10 38.68 37.72 38.35 613,468 -0.29(-0.76%)
Feb 05, 2016 39.39 39.48 38.22 38.64 798,967 -0.83(-2.10%)
Feb 04, 2016 37.32 39.54 37.21 39.47 1,155,237 +1.96(+5.22%)
Feb 03, 2016 37.54 37.76 36.08 37.51 801,681 +1.00(+2.75%)
Feb 02, 2016 36.76 36.87 36.32 36.51 955,939 -0.79(-2.12%)
Feb 01, 2016 37.36 37.63 36.59 37.30 845,115 -0.42(-1.11%)
Jan 29, 2016 36.57 37.93 36.29 37.72 910,675 +1.12(+3.06%)
Jan 28, 2016 37.21 37.41 36.32 36.59 790,576 -0.33(-0.90%)
Jan 27, 2016 37.05 37.64 36.67 36.93 864,971 -0.25(-0.68%)
Jan 26, 2016 36.25 37.59 36.16 37.18 769,126 +0.98(+2.69%)
Jan 25, 2016 37.49 37.62 36.08 36.20 652,079 -1.49(-3.96%)
Jan 22, 2016 38.36 38.85 37.08 37.70 1,055,425 -0.20(-0.54%)
Jan 21, 2016 36.17 38.31 36.12 37.90 1,407,298 +1.74(+4.80%)
Jan 20, 2016 34.30 36.25 33.21 36.17 1,191,331 +1.29(+3.69%)
Jan 19, 2016 36.33 36.85 34.03 34.88 1,256,145 -1.19(-3.30%)
Jan 15, 2016 35.77 36.07 36.07 36.07 1,885,900 -1.64(-4.34%)
Jan 14, 2016 38.13 38.40 36.75 37.71 1,428,897 -1.19(-3.06%)
Jan 13, 2016 40.28 40.65 38.22 38.90 1,081,258 -1.38(-3.44%)
Jan 12, 2016 40.65 40.77 39.65 40.28 653,741 +0.09(+0.22%)
Jan 11, 2016 40.35 40.71 39.70 40.19 868,780 -0.04(-0.10%)
Jan 08, 2016 41.89 42.01 40.20 40.23 626,185 -1.34(-3.21%)
Jan 07, 2016 41.27 41.77 41.05 41.57 842,229 -0.22(-0.54%)
Jan 06, 2016 42.68 43.51 41.71 41.79 2,101,043 -2.77(-6.21%)
Jan 05, 2016 44.21 44.58 43.92 44.56 535,551 +0.59(+1.33%)
Jan 04, 2016 44.95 44.98 43.96 43.98 907,897 -1.87(-4.08%)
Dec 31, 2015 46.67 45.85 45.85 45.85 424,991 -0.95(-2.02%)
Dec 30, 2015 47.34 47.51 46.76 46.79 238,539 -0.63(-1.34%)
Dec 29, 2015 47.22 47.47 46.89 47.43 184,690 +0.48(+1.02%)
Dec 28, 2015 46.86 47.17 46.34 46.95 226,474 -0.05(-0.10%)
Dec 24, 2015 47.90 47.00 47.00 47.00 212,700 -1.13(-2.35%)
Dec 23, 2015 47.10 48.18 46.57 48.13 352,335 +1.38(+2.96%)
Dec 22, 2015 46.51 47.15 46.36 46.75 475,645 +0.29(+0.63%)
Dec 21, 2015 47.10 47.33 46.11 46.45 458,913 -0.51(-1.08%)
Dec 18, 2015 47.08 47.42 46.52 46.96 1,016,950 -0.16(-0.33%)
Dec 17, 2015 47.20 47.66 46.86 47.12 846,114 -0.31(-0.66%)
Dec 16, 2015 46.22 48.31 46.02 47.43 1,073,640 +1.49(+3.25%)
Dec 15, 2015 45.97 46.63 45.75 45.94 1,138,437 -0.41(-0.88%)
Dec 14, 2015 46.93 47.34 46.22 46.35 556,629 -0.49(-1.04%)
Dec 11, 2015 46.99 47.45 46.64 46.83 369,017 -0.85(-1.78%)
Dec 10, 2015 47.04 47.83 46.84 47.68 489,419 +0.84(+1.79%)
Dec 09, 2015 46.86 47.73 46.23 46.84 772,075 -0.58(-1.21%)
Dec 08, 2015 47.29 47.99 46.93 47.42 500,654 -0.20(-0.41%)
Dec 07, 2015 48.12 48.12 47.38 47.61 498,258 -0.61(-1.27%)
Dec 04, 2015 47.56 48.27 47.41 48.23 337,244 +0.79(+1.67%)
Dec 03, 2015 48.52 48.75 47.17 47.44 810,154 -0.79(-1.64%)
Dec 02, 2015 49.09 49.20 47.97 48.23 591,385 -0.82(-1.67%)
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.