H - Hyatt Hotels Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 22, 201881.5483.0280.8881.2981.291,317,200
Feb 21, 201880.5382.4480.5380.8680.86824,200
Feb 20, 201880.4081.4080.0380.5380.531,102,200
Feb 16, 201879.9680.2679.4279.7379.731,390,800
Feb 15, 201878.6482.2177.7679.7579.752,979,400
Feb 14, 201878.4480.9978.3580.5480.541,857,800
Feb 13, 201877.7479.0376.9978.6478.641,083,400
Feb 12, 201877.4179.0677.1377.7677.761,523,400
Feb 09, 201877.2377.6874.9976.9876.98952,500
Feb 08, 201878.5679.5476.5876.6176.61857,200
Feb 07, 201878.1579.6477.9078.5278.52436,700
Feb 06, 201875.5478.6074.9878.2478.24969,000
Feb 05, 201878.3979.2976.4576.7676.76741,500
Feb 02, 201881.2781.5479.1479.3079.30625,900
Feb 01, 201881.5881.9981.0081.5081.50716,700
Jan 31, 201881.0781.5180.4481.3081.30682,100
Jan 30, 201881.4181.8880.8381.0081.00481,700
Jan 29, 201881.3482.2180.9481.6981.691,119,700
Jan 26, 201881.7381.8381.1081.6381.63449,800
Jan 25, 201881.6282.0680.7881.4081.40483,600
Jan 24, 201881.8482.5080.8481.5681.56970,300
Jan 23, 201880.1081.9980.0181.4781.471,153,900
Jan 22, 201879.5380.0179.0279.8879.88504,700
Jan 19, 201878.9980.1878.9579.7479.74509,000
Jan 18, 201878.2978.8777.5178.4878.481,181,100
Jan 17, 201877.4377.9676.8577.7177.711,169,800
Jan 16, 201879.4079.4776.8877.0377.03931,000
Jan 12, 201878.4979.2078.3878.9378.93961,200
Jan 11, 201877.2378.4677.0178.4278.421,078,200
Jan 10, 201876.2076.9175.9276.9176.91970,400
Jan 09, 201875.3376.3875.0276.3176.311,200,700
Jan 08, 201874.4075.1573.4574.9974.991,096,900
Jan 05, 201875.0075.0073.1973.2273.22571,400
Jan 04, 201874.9775.4874.6874.8874.88993,300
Jan 03, 201873.9274.9373.4674.7074.70512,700
Jan 02, 201873.6373.9372.5973.8173.81683,500
Dec 29, 201773.8174.3273.5473.5473.54566,700
Dec 28, 201773.4273.9673.2973.8873.88482,300
Dec 27, 201772.6273.4072.5873.1773.17447,700
Dec 26, 201772.9873.2372.5372.7172.71233,900
Dec 22, 201773.4173.6172.7672.9672.96435,800
Dec 21, 201772.1573.1871.9172.9972.99823,000
Dec 20, 201771.7372.0071.1371.6071.60401,700
Dec 19, 201771.9772.1671.2971.6771.67371,900
Dec 18, 201771.6372.2871.4971.9571.95705,300
Dec 15, 201770.8571.6570.3571.2571.251,293,500
Dec 14, 201771.4672.3570.1970.3570.35637,200
Dec 13, 201770.9871.5770.7070.7570.75629,900
Dec 12, 201771.5971.6070.6670.7570.751,616,800
Dec 11, 201772.2372.2371.6171.9071.90409,100
Dec 08, 201772.1772.5071.6272.2972.29475,400
Dec 07, 201771.6372.1371.3971.6271.62726,600
Dec 06, 201772.0472.6871.0371.1171.11646,600
Dec 05, 201772.6072.9071.6972.2072.20751,200
Dec 04, 201772.8073.3372.4472.6072.60699,500
Dec 01, 201772.3373.1471.7372.4672.46637,400
Nov 30, 201772.1073.0471.7372.3672.36572,500
Nov 29, 201771.5172.5871.5172.0972.09618,400
Nov 28, 201771.2771.7071.0271.2771.27604,900
Nov 27, 201771.4171.4670.9971.2271.22923,800
Nov 24, 201771.0771.4570.7871.3471.34308,300
Nov 22, 201770.8871.2270.5370.9170.91602,700
Nov 21, 201770.3570.7569.9770.6570.652,794,900
Nov 20, 201769.8370.0269.5869.9769.97869,200
Nov 17, 201770.0070.2969.7469.8869.88713,600
Nov 16, 201770.0670.7469.8170.0070.001,210,700
Nov 15, 201769.0670.6769.0669.9669.96944,900
Nov 14, 201769.6069.9068.8569.5569.551,191,400
Nov 13, 201769.3869.8069.1569.7469.741,636,900
Nov 10, 201770.2370.9569.5169.8369.831,049,700
Nov 09, 201769.0069.6368.0769.2069.201,445,100
Nov 08, 201769.6370.5969.3369.7969.792,042,300
Nov 07, 201769.2970.3768.9769.5369.531,059,700
Nov 06, 201768.1570.0068.1568.8568.851,068,200
Nov 03, 201766.6667.4966.1467.3667.36787,400
Nov 02, 201764.9170.4864.9166.7166.711,471,900
Nov 01, 201763.0963.5862.7562.8262.82589,900
Oct 31, 201762.6062.7962.2062.6662.66457,700
Oct 30, 201762.6163.1462.2162.7162.71478,700
Oct 27, 201762.3862.8962.0262.5262.52573,600
Oct 26, 201762.0462.5861.8062.4562.45523,900
Oct 25, 201761.6161.7661.3061.7361.73311,600
Oct 24, 201761.7862.0861.5861.9461.94644,800
Oct 23, 201762.1662.1661.3261.3361.33482,200
Oct 20, 201761.8661.9861.5961.8561.85440,200
Oct 19, 201761.7461.9961.2561.8661.86296,700
Oct 18, 201761.9062.2361.8161.9161.91613,400
Oct 17, 201761.6161.8661.1661.7061.70337,100
Oct 16, 201761.6262.0861.3061.4961.49797,100
Oct 13, 201761.5861.6561.1061.4261.42405,400
Oct 12, 201761.5362.0561.3561.5061.50593,000
Oct 11, 201761.5161.9561.4261.7161.71669,900
Oct 10, 201761.7361.8161.2561.3861.38475,700
Oct 09, 201761.6461.6961.2861.5861.58262,800
Oct 06, 201761.2461.8061.2261.6061.60275,500
Oct 05, 201760.7961.6960.6361.3961.39431,100
Oct 04, 201760.4461.0060.3660.7460.74398,600
Oct 03, 201761.0061.1760.2360.2960.29609,300
Oct 02, 201761.7161.7160.8360.8760.87649,900
Sep 29, 201761.4061.9461.0361.7961.79471,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...