H - Hyatt Hotels Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 201976.0875.8474.0074.2674.26306,441
Aug 20, 201975.4676.1775.1775.4875.48373,000
Aug 19, 201974.5276.0272.5675.6675.66552,900
Aug 16, 201973.7674.8272.5674.5174.51955,400
Aug 15, 201973.3173.7572.5673.1673.16501,300
Aug 14, 201974.4174.4171.5173.0073.00780,200
Aug 13, 201973.6975.8373.4175.5975.59571,800
Aug 12, 201975.3875.4573.9974.0074.00344,400
Aug 09, 201975.8876.1475.2275.4875.48453,200
Aug 08, 201975.1075.9674.7575.7775.77422,100
Aug 07, 201973.6074.9072.6674.4774.47681,900
Aug 06, 201974.6475.4573.8774.3074.30707,800
Aug 05, 201974.9575.1573.7574.0174.01991,400
Aug 02, 201976.1777.2875.9476.2276.22842,900
Aug 01, 201978.0078.1976.0076.4976.491,110,100
Jul 31, 201978.8079.3976.7277.3577.35680,900
Jul 30, 201978.1478.9677.1678.9578.95400,900
Jul 29, 201978.1978.9978.0578.7078.70311,400
Jul 26, 201978.4378.6578.0978.3678.36388,800
Jul 25, 201977.7178.4677.5078.0578.05320,000
Jul 24, 201977.9278.3876.8478.0178.01312,400
Jul 23, 201977.4278.3576.6478.2178.21477,300
Jul 22, 201977.5877.5876.4876.7876.78820,600
Jul 19, 201978.6478.7177.5377.5377.53441,600
Jul 18, 201979.2279.4478.2178.4078.40539,500
Jul 17, 201980.5981.5779.1179.3179.311,659,600
Jul 16, 201978.3680.9678.2680.6880.681,213,500
Jul 15, 201977.2678.3576.8678.1878.18509,900
Jul 12, 201976.8777.9176.8777.5877.58506,000
Jul 11, 201976.8177.3076.0976.9276.92318,000
Jul 10, 201977.0777.3876.4777.0977.09358,600
Jul 09, 201977.2477.2475.7876.6076.60471,600
Jul 08, 201977.3077.6476.9677.6477.64308,500
Jul 05, 201977.7477.7576.8677.5277.52266,200
Jul 03, 201976.5778.0076.5777.9877.98317,100
Jul 02, 201976.8176.8176.0676.5176.51297,500
Jul 01, 201977.5678.2476.3776.7176.71577,300
Jun 28, 201975.3876.3074.9176.1376.13441,000
Jun 27, 201973.7975.1673.6075.1675.16449,500
Jun 26, 201973.3073.8072.9773.5573.55634,300
Jun 25, 201974.4975.1173.1073.2573.25405,900
Jun 24, 201974.8575.1874.2974.5574.55404,700
Jun 21, 201975.2575.3574.8574.9174.91306,400
Jun 20, 201975.7075.9675.1475.4875.48338,500
Jun 19, 201976.0576.5274.7075.3375.33365,500
Jun 18, 201974.9276.6874.9276.0276.02773,500
Jun 17, 201974.6374.8173.9374.4474.44361,400
Jun 14, 201974.8674.9574.1374.6474.64266,400
Jun 13, 201975.1175.2474.3274.8974.89235,200
Jun 12, 201975.0175.3574.5374.8374.83218,400
Jun 11, 201974.9075.9874.7975.0475.04271,400
Jun 10, 201974.1274.9974.0774.6574.65322,100
Jun 07, 201972.9374.2072.9373.6273.62280,700
Jun 06, 201972.7373.0671.9372.5972.59455,100
Jun 05, 201973.2273.3971.6172.8572.85491,500
Jun 04, 201972.2573.0871.7273.0073.00481,600
Jun 03, 201972.2572.6971.0171.5771.57522,700
May 31, 201971.8072.4071.2172.2472.24757,300
May 30, 201972.6873.4272.1772.4072.40485,100
May 29, 201973.2373.2371.8772.5072.50584,200
May 28, 201974.2774.7473.3073.4873.48637,700
May 28, 20190.19 Dividend
May 24, 201974.9875.1274.2374.4774.28544,600
May 23, 201975.0775.3674.2674.4874.29320,600
May 22, 201976.2276.5575.2875.5975.40368,300
May 21, 201976.3076.8276.1476.5676.36819,200
May 20, 201976.9177.1475.1575.7775.58555,700
May 17, 201977.7978.2177.3377.3977.19322,300
May 16, 201977.8278.5477.6578.3378.13262,700
May 15, 201975.9077.6375.6777.5477.34720,800
May 14, 201975.2277.0275.0776.3776.18391,800
May 13, 201975.0975.3274.2374.7574.56512,500
May 10, 201976.7476.9475.6576.3876.19500,900
May 09, 201976.4977.4675.8577.4177.21446,200
May 08, 201976.5076.9176.1576.5676.36547,500
May 07, 201976.8677.3076.1476.7576.55637,300
May 06, 201976.6677.6775.9677.4077.20658,600
May 03, 201977.4478.3676.7577.6177.41714,000
May 02, 201978.3179.6577.1277.3777.17551,100
May 01, 201977.8479.3577.4778.7678.56858,400
Apr 30, 201976.5277.4075.6976.7376.53413,000
Apr 29, 201976.4077.5076.1976.5076.30375,100
Apr 26, 201976.1277.0776.1276.9276.72343,400
Apr 25, 201975.6576.5075.2575.9875.79460,400
Apr 24, 201975.5876.3775.3775.8375.64498,700
Apr 23, 201976.3276.9575.8876.5676.36553,800
Apr 22, 201975.6076.3075.6076.2476.05272,300
Apr 18, 201976.8076.8575.5576.0375.84320,600
Apr 17, 201976.7177.1376.2176.7776.57670,700
Apr 16, 201976.4576.8576.0076.6376.43651,800
Apr 15, 201976.3776.6075.2776.1775.98406,000
Apr 12, 201976.5376.5875.7376.2076.01447,000
Apr 11, 201976.1776.3175.7076.1475.95461,300
Apr 10, 201975.5576.0475.2575.9775.78264,700
Apr 09, 201976.7876.9575.5475.6775.48278,200
Apr 08, 201976.6876.9976.1876.9476.74314,900
Apr 05, 201975.7476.7175.6476.6676.46303,300
Apr 04, 201975.1775.6274.8975.5575.36382,100
Apr 03, 201975.0875.6774.6575.1574.96447,200
Apr 02, 201973.7574.7873.6374.6574.46495,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...