H - Hyatt Hotels Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 22, 201880.2580.5678.9979.2679.261,376,200
Jun 21, 201881.7481.9679.7479.8979.891,267,800
Jun 20, 201882.3482.7381.4581.5581.55536,900
Jun 19, 201882.7583.3481.6482.2982.29386,900
Jun 18, 201882.9383.9882.3683.6383.63712,100
Jun 18, 20180.15 Dividend
Jun 15, 201882.7383.6982.3083.6983.54455,400
Jun 14, 201883.3883.4182.5383.0082.85440,200
Jun 13, 201882.9284.1682.7382.8782.72902,100
Jun 12, 201883.8984.3782.7982.9282.771,867,900
Jun 11, 201882.7583.5382.5083.5283.37572,700
Jun 08, 201883.6183.7282.1982.6382.48438,700
Jun 07, 201884.3584.5383.7183.9383.78627,000
Jun 06, 201883.7084.2483.0484.1483.99778,800
Jun 05, 201883.8684.8983.4383.5483.39640,800
Jun 04, 201884.5084.5083.6584.2484.09436,800
Jun 01, 201882.1684.6681.9684.1884.031,100,500
May 31, 201881.8982.5081.2781.7381.58505,500
May 30, 201880.2482.6280.0582.0281.87672,200
May 29, 201880.1980.8179.6579.7579.61588,900
May 25, 201880.7081.3780.4780.8680.72346,900
May 24, 201880.9381.4680.6580.9680.81724,000
May 23, 201880.1980.9180.1280.8780.73401,200
May 22, 201881.4881.8880.3280.4980.35679,400
May 21, 201881.5082.1281.1481.2181.06576,600
May 18, 201881.1881.5779.9281.1981.04750,200
May 17, 201881.2782.1280.8581.0780.921,105,700
May 16, 201880.4081.7779.9281.2781.12962,700
May 15, 201880.8580.9079.6680.3680.221,138,200
May 14, 201881.8481.9481.1781.2681.11919,300
May 11, 201881.4282.0081.0581.6081.451,289,300
May 10, 201881.0781.6580.8281.2081.05892,300
May 09, 201880.9981.5679.8881.2681.111,067,700
May 08, 201878.8280.8278.2080.7280.581,332,900
May 07, 201878.3979.3577.8679.0878.94753,700
May 04, 201878.0779.3476.8678.4678.321,019,100
May 03, 201876.4079.4376.3578.0177.872,179,800
May 02, 201876.9777.2275.3575.6375.491,203,200
May 01, 201876.6777.2175.4776.9376.79673,500
Apr 30, 201877.3377.7476.5476.8776.73660,600
Apr 27, 201878.2978.6876.5877.0776.93988,400
Apr 26, 201878.4778.5277.4478.1377.99770,900
Apr 25, 201877.5578.4677.0378.0277.88627,600
Apr 24, 201878.2078.7877.0477.5177.37732,800
Apr 23, 201878.1778.6077.6278.1177.97534,000
Apr 20, 201877.6078.5977.6078.2478.10650,400
Apr 19, 201878.4179.0377.7377.9777.83440,100
Apr 18, 201878.0479.4577.8378.8178.67507,900
Apr 17, 201877.7078.4877.4577.9377.79893,600
Apr 16, 201876.4677.4876.4677.1176.97455,800
Apr 13, 201876.8577.4375.7575.9575.81709,700
Apr 12, 201876.1577.1175.8376.4276.281,302,100
Apr 11, 201874.7776.2474.6975.6275.481,704,700
Apr 10, 201875.6375.8973.9574.0673.93839,700
Apr 09, 201875.3876.1874.9875.0874.95793,500
Apr 06, 201876.7777.0874.5674.9174.781,025,400
Apr 05, 201876.7277.7275.7177.1677.021,011,900
Apr 04, 201875.0677.0974.7776.8476.70694,600
Apr 03, 201875.9077.1075.2675.9375.79937,500
Apr 02, 201876.4777.1274.4275.5975.451,177,000
Mar 29, 201876.5077.1476.1476.2676.121,561,100
Mar 28, 201876.9677.7275.7576.6776.53861,600
Mar 27, 201878.6078.8876.6177.0376.89447,500
Mar 26, 201877.4478.5576.9378.4778.331,134,300
Mar 23, 201878.2078.2076.0476.3676.22616,100
Mar 22, 201879.5879.7778.1778.2478.10533,100
Mar 21, 201879.9680.6379.3080.0279.88466,600
Mar 21, 20180.15 Dividend
Mar 20, 201879.3180.0879.3180.0379.74380,300
Mar 19, 201879.9480.1878.3479.3879.09873,300
Mar 16, 201880.8581.1379.8479.9879.69822,000
Mar 15, 201881.2081.6080.7280.9780.67431,400
Mar 14, 201880.6381.1680.3380.9580.651,218,000
Mar 13, 201880.3980.7779.3980.4580.161,448,700
Mar 12, 201880.3680.3679.5279.5579.26686,200
Mar 09, 201879.3780.2479.2380.1479.85847,300
Mar 08, 201878.0079.0577.8578.8378.54745,000
Mar 07, 201875.6477.8475.6477.6277.34624,900
Mar 06, 201876.1776.8775.7376.3576.07711,900
Mar 05, 201876.0976.6075.4176.2075.92772,800
Mar 02, 201875.6776.7174.5976.5676.28730,300
Mar 01, 201877.0077.2975.5876.3276.041,342,300
Feb 28, 201876.8778.9676.5977.2776.99821,200
Feb 27, 201878.4679.0276.5576.6576.371,120,500
Feb 26, 201880.0580.3578.5678.5678.271,078,400
Feb 23, 201881.4281.6879.5579.9479.651,028,100
Feb 22, 201881.5483.0280.8881.2980.991,317,200
Feb 21, 201880.5382.4480.5380.8680.56824,200
Feb 20, 201880.4081.4080.0380.5380.241,102,200
Feb 16, 201879.9680.2679.4279.7379.441,390,800
Feb 15, 201878.6482.2177.7679.7579.462,979,400
Feb 14, 201878.4480.9978.3580.5480.241,857,800
Feb 13, 201877.7479.0376.9978.6478.351,083,400
Feb 12, 201877.4179.0677.1377.7677.481,523,400
Feb 09, 201877.2377.6874.9976.9876.70952,500
Feb 08, 201878.5679.5476.5876.6176.33857,200
Feb 07, 201878.1579.6477.9078.5278.23436,700
Feb 06, 201875.5478.6074.9878.2477.95969,000
Feb 05, 201878.3979.2976.4576.7676.48741,500
Feb 02, 201881.2781.5479.1479.3079.01625,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...