H - Hyatt Hotels Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 17, 201867.4468.6866.7767.2867.28591,800
Dec 14, 201866.8168.2966.4667.6267.62793,200
Dec 13, 201867.4367.5466.1967.3467.34912,200
Dec 12, 201866.8768.7266.8767.2567.25947,000
Dec 11, 201869.7669.9567.3667.4267.42863,800
Dec 10, 201869.2569.8668.0268.7568.751,028,300
Dec 07, 201871.0071.3569.0469.4369.43868,800
Dec 06, 201868.9871.2868.8571.2071.20639,700
Dec 04, 201872.6372.7269.8670.0570.05935,300
Dec 03, 201872.3573.3571.2773.0673.06695,700
Nov 30, 201871.9972.3570.9571.3171.31696,000
Nov 29, 201871.9772.8771.5172.2472.241,101,900
Nov 28, 201870.7572.5570.0072.2672.261,290,000
Nov 27, 201870.8171.3070.3170.6970.69533,900
Nov 27, 20180.15 Dividend
Nov 26, 201870.5971.6770.5970.9770.82566,700
Nov 23, 201869.7270.4369.4269.9469.79132,900
Nov 21, 201869.8070.8669.6470.0269.87508,700
Nov 20, 201868.4269.6867.9369.0468.89512,600
Nov 19, 201870.9371.2169.6369.7569.60806,100
Nov 16, 201869.9671.2869.9671.0370.881,011,400
Nov 15, 201868.4870.6168.1670.4370.28557,200
Nov 14, 201869.2069.6268.3968.9068.75545,200
Nov 13, 201868.7569.8368.4168.5368.39486,200
Nov 12, 201869.2569.6668.4468.4468.301,328,100
Nov 09, 201870.2470.6569.3169.4969.34723,800
Nov 08, 201871.0171.3670.2370.6170.46725,400
Nov 07, 201870.6171.6370.5471.3971.24564,400
Nov 06, 201870.6071.0268.9670.1670.01784,800
Nov 05, 201871.4871.7970.7771.3771.22881,600
Nov 02, 201871.8672.4770.8571.4371.281,136,000
Nov 01, 201869.6472.1169.4471.5971.441,200,500
Oct 31, 201868.1370.2767.8369.2069.051,516,100
Oct 30, 201865.5666.7065.2566.4266.281,148,100
Oct 29, 201868.0168.4464.8265.6865.54984,800
Oct 26, 201866.5067.9465.7867.0366.89720,600
Oct 25, 201866.1467.9365.7167.4267.28770,900
Oct 24, 201868.4169.1165.2565.2965.151,097,800
Oct 23, 201868.2268.8167.3568.7268.57880,800
Oct 22, 201869.8370.4869.1769.5169.36632,000
Oct 19, 201871.1871.4169.6069.6469.49664,800
Oct 18, 201872.2472.4171.0471.1370.98587,100
Oct 17, 201872.4572.7971.4672.6472.49673,300
Oct 16, 201872.0373.1571.7272.6372.48510,900
Oct 15, 201871.7872.2471.3871.6271.47617,900
Oct 12, 201871.1871.8370.3771.7071.551,765,300
Oct 11, 201870.6071.2669.5470.0369.881,531,800
Oct 10, 201874.4474.5370.7170.7970.641,444,100
Oct 09, 201875.4175.9874.5174.5674.401,265,000
Oct 08, 201875.3076.4574.5176.0675.90600,300
Oct 05, 201876.1176.7575.3575.6575.49736,000
Oct 04, 201876.8477.3775.1776.0275.86712,100
Oct 03, 201877.7277.7776.7277.1677.001,266,600
Oct 02, 201878.7879.3177.6377.8977.73736,000
Oct 01, 201880.4380.4378.5678.9378.761,097,100
Sep 28, 201880.6181.2379.4979.5979.42718,900
Sep 27, 201878.5180.9678.3380.8580.681,045,400
Sep 26, 201877.5579.5077.3178.8278.65579,400
Sep 25, 201877.2577.6276.9077.3777.21330,400
Sep 24, 201877.5977.6076.7376.9276.76455,800
Sep 21, 201878.7578.9477.8277.9377.77603,400
Sep 20, 201878.3478.7677.4978.5178.34652,800
Sep 19, 201877.3278.1077.0078.0977.92489,900
Sep 18, 201876.7077.2676.3377.2077.04469,500
Sep 17, 201877.2377.4476.2576.6376.47518,800
Sep 14, 201877.3677.7177.1077.2977.13642,600
Sep 13, 201876.7677.8376.7077.2677.10518,300
Sep 12, 201876.2676.7775.8776.7276.56412,500
Sep 11, 201875.5876.4475.4676.0775.91643,700
Sep 10, 201876.4676.5475.6975.9875.82601,000
Sep 07, 201875.7776.1574.7276.1375.97489,200
Sep 06, 201875.9376.1975.4375.6875.52423,700
Sep 05, 201877.1577.2275.8675.8875.72618,600
Sep 05, 20180.15 Dividend
Sep 04, 201877.3677.6576.5577.4977.18472,800
Aug 31, 201877.5977.9176.9777.3677.05535,600
Aug 30, 201878.6078.8777.6077.7477.43444,500
Aug 29, 201878.9179.3178.4878.7978.47408,100
Aug 28, 201878.3278.6178.1078.3878.06566,700
Aug 27, 201877.6978.7077.6978.0177.69441,400
Aug 24, 201877.6377.8977.3577.4477.13405,400
Aug 23, 201878.5978.9477.2577.2676.95417,200
Aug 22, 201878.8479.2378.3878.6078.28391,600
Aug 21, 201877.9379.3477.9378.8478.52748,000
Aug 20, 201878.5778.9377.9477.9577.63842,800
Aug 17, 201877.8578.5377.3578.3978.07447,900
Aug 16, 201877.4978.6577.4977.9577.63722,900
Aug 15, 201876.8377.1175.9176.9976.68604,000
Aug 14, 201876.7977.6876.1377.5977.28751,200
Aug 13, 201877.7578.0976.4976.6376.32575,700
Aug 10, 201878.5878.7077.4077.6877.37495,100
Aug 09, 201878.7179.3078.0078.6978.37587,100
Aug 08, 201878.8379.5678.3778.4678.14705,800
Aug 07, 201878.4278.7877.9678.6378.31658,400
Aug 06, 201878.1979.0677.6378.8178.49433,800
Aug 03, 201879.6379.6677.8578.3478.02712,600
Aug 02, 201878.9679.3577.9379.3379.01849,500
Aug 01, 201880.5781.3178.3479.4179.091,029,100
Jul 31, 201877.0778.2376.8178.2377.91906,700
Jul 30, 201878.4578.9076.8676.9576.64543,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...