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 (%)
Apr 30, 2014 54.07 56.18 53.28 54.77 840,878 +2.20(+4.18%)
Apr 29, 2014 52.12 52.62 51.89 52.57 339,587 +0.76(+1.47%)
Apr 28, 2014 52.87 52.97 51.15 51.81 209,448 -0.67(-1.28%)
Apr 25, 2014 52.99 52.99 52.29 52.48 199,810 -0.54(-1.03%)
Apr 24, 2014 53.48 53.92 52.60 53.02 323,495 +0.00(+0.00%)
Apr 23, 2014 53.23 53.51 52.84 53.02 293,349 -0.15(-0.27%)
Apr 22, 2014 52.68 53.26 52.46 53.17 260,373 +0.63(+1.20%)
Apr 21, 2014 52.85 53.35 52.27 52.54 232,837 -0.20(-0.39%)
Apr 17, 2014 52.34 52.74 52.74 52.74 171,719 +0.45(+0.86%)
Apr 16, 2014 52.55 52.74 51.94 52.29 179,995 +0.07(+0.13%)
Apr 15, 2014 51.98 52.28 50.94 52.23 285,120 +0.41(+0.79%)
Apr 14, 2014 51.97 52.70 51.52 51.82 504,588 +1.16(+2.29%)
Apr 11, 2014 50.91 51.26 50.38 50.66 223,483 -0.69(-1.35%)
Apr 10, 2014 52.90 52.90 51.18 51.35 200,442 -1.44(-2.73%)
Apr 09, 2014 52.11 52.84 51.90 52.79 216,624 +0.87(+1.67%)
Apr 08, 2014 52.08 52.08 51.52 51.92 317,303 -0.09(-0.17%)
Apr 07, 2014 52.46 52.48 51.40 52.01 295,942 -0.45(-0.85%)
Apr 04, 2014 53.96 53.96 52.27 52.46 558,760 -1.26(-2.34%)
Apr 03, 2014 53.94 54.09 53.18 53.71 420,947 -0.08(-0.14%)
Apr 02, 2014 53.55 54.01 53.29 53.79 410,497 +0.27(+0.51%)
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.