Skip to main content

Hyatt Hotels Corp (NY: H )

148.27 -0.11 (-0.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 40.79 41.11 40.29 40.30 191,223 -0.44(-1.08%)
Feb 28, 2012 40.88 41.13 40.65 40.73 174,205 -0.03(-0.07%)
Feb 27, 2012 40.73 41.23 40.53 40.76 192,621 -0.20(-0.50%)
Feb 24, 2012 40.99 41.50 40.82 40.97 227,489 +0.07(+0.17%)
Feb 23, 2012 40.46 40.95 40.07 40.90 226,932 +0.52(+1.28%)
Feb 22, 2012 41.12 41.12 40.30 40.38 202,158 -0.73(-1.78%)
Feb 21, 2012 41.93 41.93 40.78 41.11 434,893 -0.68(-1.63%)
Feb 17, 2012 42.26 42.26 41.58 41.79 349,109 +0.11(+0.26%)
Feb 16, 2012 43.29 43.29 41.48 41.69 420,034 +0.00(+0.00%)
Feb 15, 2012 42.26 42.34 41.29 41.69 315,211 -0.46(-1.09%)
Feb 14, 2012 42.22 42.25 41.69 42.14 348,995 -0.23(-0.55%)
Feb 13, 2012 42.31 42.43 42.00 42.38 214,949 +0.53(+1.26%)
Feb 10, 2012 41.17 41.85 40.97 41.85 267,278 +0.26(+0.63%)
Feb 09, 2012 42.31 42.31 41.54 41.59 378,821 -0.52(-1.23%)
Feb 08, 2012 42.24 42.39 41.99 42.11 249,553 +0.07(+0.16%)
Feb 07, 2012 42.24 42.47 41.27 42.04 275,995 -0.32(-0.76%)
Feb 06, 2012 42.86 42.91 42.35 42.36 379,258 -0.55(-1.29%)
Feb 03, 2012 42.28 43.17 41.98 42.91 621,892 +1.23(+2.94%)
Feb 02, 2012 41.68 41.87 40.87 41.69 996,715 -0.11(-0.26%)
Feb 01, 2012 41.79 42.29 41.57 41.79 672,049 +0.32(+0.77%)
Jan 31, 2012 40.86 41.55 40.61 41.47 592,543 +0.64(+1.57%)
Jan 30, 2012 40.36 41.02 39.94 40.83 207,630 +0.00(+0.00%)
Jan 27, 2012 39.91 41.26 39.81 40.83 941,010 +0.64(+1.60%)
Jan 26, 2012 39.74 40.31 39.69 40.19 570,962 +0.34(+0.85%)
Jan 25, 2012 39.67 39.95 39.21 39.85 218,670 +0.14(+0.34%)
Jan 24, 2012 39.46 39.87 39.23 39.71 388,793 -0.04(-0.10%)
Jan 23, 2012 39.10 39.94 39.10 39.75 324,172 +0.49(+1.24%)
Jan 20, 2012 39.05 39.35 38.76 39.26 152,696 +0.21(+0.55%)
Jan 19, 2012 38.72 39.11 38.69 39.05 208,655 +0.43(+1.11%)
Jan 18, 2012 38.23 38.65 37.95 38.62 101,502 +0.60(+1.59%)
Jan 17, 2012 38.52 38.88 38.01 38.02 184,394 -0.04(-0.10%)
Jan 13, 2012 38.06 38.40 37.80 38.06 127,156 -0.40(-1.04%)
Jan 12, 2012 38.74 38.88 38.04 38.46 237,571 -0.05(-0.13%)
Jan 11, 2012 37.85 38.52 37.77 38.51 241,953 -0.18(-0.45%)
Jan 10, 2012 38.95 39.83 38.58 38.68 266,404 +0.55(+1.43%)
Jan 09, 2012 37.80 38.42 37.66 38.14 286,307 +0.42(+1.11%)
Jan 06, 2012 37.41 37.90 36.77 37.72 217,010 +0.15(+0.39%)
Jan 05, 2012 36.55 37.66 35.96 37.57 362,065 +0.76(+2.06%)
Jan 04, 2012 37.17 37.43 36.69 36.81 224,158 +0.18(+0.50%)
Dec 30, 2011 37.06 37.22 36.59 36.63 165,502 -0.22(-0.61%)
Dec 29, 2011 36.46 37.00 36.38 36.85 164,173 +0.34(+0.93%)
Dec 28, 2011 37.34 37.48 36.10 36.51 262,947 -0.81(-2.16%)
Dec 27, 2011 36.89 37.43 36.73 37.32 110,694 +0.39(+1.05%)
Dec 23, 2011 36.73 37.69 36.70 36.93 305,869 +1.47(+4.14%)
Dec 21, 2011 35.10 35.53 34.52 35.46 332,277 +0.43(+1.22%)
Dec 20, 2011 34.93 35.26 34.52 35.03 212,172 +1.08(+3.18%)
Dec 19, 2011 34.61 34.81 33.77 33.95 216,037 -0.44(-1.27%)
Dec 16, 2011 34.05 34.54 33.64 34.39 441,211 +0.69(+2.05%)
Dec 15, 2011 33.32 34.17 33.32 33.70 336,626 +0.75(+2.27%)
Dec 14, 2011 33.42 33.53 32.84 32.95 162,581 -0.76(-2.25%)
Dec 13, 2011 34.57 34.64 33.48 33.71 152,057 -0.62(-1.81%)
Dec 12, 2011 34.72 34.77 34.02 34.33 203,248 -0.80(-2.27%)
Dec 09, 2011 34.52 35.62 34.32 35.13 323,241 +0.90(+2.62%)
Dec 08, 2011 34.79 35.11 34.07 34.23 149,172 -0.91(-2.58%)
Dec 07, 2011 35.14 35.45 34.69 35.14 195,048 -0.27(-0.77%)
Dec 06, 2011 35.36 35.53 34.79 35.41 215,213 +0.07(+0.19%)
Dec 05, 2011 35.18 35.63 34.89 35.34 222,374 +0.80(+2.31%)
Dec 02, 2011 34.84 35.15 34.47 34.54 212,464 +0.19(+0.57%)
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.