H - Hyatt Hotels Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201878.34078.50077.49777.76077.76097,177
Sep 19, 201877.32078.10077.00078.09078.090489,900
Sep 18, 201876.70077.26076.33077.20077.200469,500
Sep 17, 201877.23077.44076.25076.63076.630518,800
Sep 14, 201877.36077.71077.10077.29077.290642,600
Sep 13, 201876.76077.83076.70077.26077.260518,300
Sep 12, 201876.26076.77075.87076.72076.720412,500
Sep 11, 201875.58076.44075.46076.07076.070643,700
Sep 10, 201876.46076.54075.69075.98075.980601,000
Sep 07, 201875.77076.15074.72076.13076.130489,200
Sep 06, 201875.93076.19075.43075.68075.680423,700
Sep 05, 201877.15077.22075.86075.88075.880618,600
Sep 05, 20180.15 Dividend
Sep 04, 201877.36077.65076.55077.49077.340472,800
Aug 31, 201877.59077.91076.97077.36077.210535,600
Aug 30, 201878.60078.87077.60077.74077.590444,500
Aug 29, 201878.91079.31078.48078.79078.637408,100
Aug 28, 201878.32078.61078.10078.38078.228566,700
Aug 27, 201877.69078.70077.69078.01077.859441,400
Aug 24, 201877.63077.89077.35077.44077.290405,400
Aug 23, 201878.59078.94077.25077.26077.110417,200
Aug 22, 201878.84079.23078.38078.60078.448391,600
Aug 21, 201877.93079.34077.93078.84078.687748,000
Aug 20, 201878.57078.93077.94077.95077.799842,800
Aug 17, 201877.85078.53077.35078.39078.238447,900
Aug 16, 201877.49078.65077.49077.95077.799722,900
Aug 15, 201876.83077.11075.91076.99076.841604,000
Aug 14, 201876.79077.68076.13077.59077.440751,200
Aug 13, 201877.75078.09076.49076.63076.482575,700
Aug 10, 201878.58078.70077.40077.68077.530495,100
Aug 09, 201878.71079.30078.00078.69078.538587,100
Aug 08, 201878.83079.56078.37078.46078.308705,800
Aug 07, 201878.42078.78077.96078.63078.478658,400
Aug 06, 201878.19079.06077.63078.81078.657433,800
Aug 03, 201879.63079.66077.85078.34078.188712,600
Aug 02, 201878.96079.35077.93079.33079.176849,500
Aug 01, 201880.57081.31078.34079.41079.2561,029,100
Jul 31, 201877.07078.23076.81078.23078.079906,700
Jul 30, 201878.45078.90076.86076.95076.801543,900
Jul 27, 201880.72081.27078.40078.44078.288908,900
Jul 26, 201880.13081.09080.03080.52080.364604,700
Jul 25, 201879.68080.53078.72080.39080.234696,700
Jul 24, 201882.05082.05079.30079.90079.745714,700
Jul 23, 201882.33082.33081.25081.29081.133490,900
Jul 20, 201882.48082.88082.00082.30082.141449,500
Jul 19, 201881.58082.80080.94082.35082.191710,400
Jul 18, 201881.60083.28081.60083.01082.849636,400
Jul 17, 201880.76081.39080.76081.28081.123320,100
Jul 16, 201881.44081.45080.32080.85080.693313,000
Jul 13, 201880.37081.34080.37081.22081.063463,100
Jul 12, 201880.00080.72079.20080.64080.484540,000
Jul 11, 201880.21080.41078.91079.57079.416869,900
Jul 10, 201880.06081.10080.06080.48080.324689,100
Jul 09, 201880.54081.24079.82080.61080.454786,100
Jul 06, 201878.42080.78078.03080.10079.945915,800
Jul 05, 201878.11078.60077.89078.48078.328601,300
Jul 03, 201877.44078.40077.00077.95077.799695,000
Jul 02, 201876.42077.28076.13077.20077.051704,500
Jun 29, 201876.52077.57076.52077.15077.001588,800
Jun 28, 201876.61076.61075.43076.51076.362886,800
Jun 27, 201878.77079.03076.76076.79076.641890,200
Jun 26, 201877.77078.76077.58078.36078.2081,056,700
Jun 25, 201878.57078.71077.66077.82077.6691,022,600
Jun 22, 201880.25080.56078.99079.26079.1071,376,200
Jun 21, 201881.74081.96079.74079.89079.7351,267,800
Jun 20, 201882.34082.73081.45081.55081.392536,900
Jun 19, 201882.75083.34081.64082.29082.131386,900
Jun 18, 201882.93083.98082.36083.63083.468712,100
Jun 18, 20180.15 Dividend
Jun 15, 201882.73083.69082.30083.69083.378455,400
Jun 14, 201883.38083.41082.53083.00082.691440,200
Jun 13, 201882.92084.16082.73082.87082.561902,100
Jun 12, 201883.89084.37082.79082.92082.6111,867,900
Jun 11, 201882.75083.53082.50083.52083.209572,700
Jun 08, 201883.61083.72082.19082.63082.322438,700
Jun 07, 201884.35084.53083.71083.93083.617627,000
Jun 06, 201883.70084.24083.04084.14083.827778,800
Jun 05, 201883.86084.89083.43083.54083.229640,800
Jun 04, 201884.50084.50083.65084.24083.926436,800
Jun 01, 201882.16084.66081.96084.18083.8661,100,500
May 31, 201881.89082.50081.27081.73081.426505,500
May 30, 201880.24082.62080.05082.02081.715672,200
May 29, 201880.19080.81079.65079.75079.453588,900
May 25, 201880.70081.37080.47080.86080.559346,900
May 24, 201880.93081.46080.65080.96080.658724,000
May 23, 201880.19080.91080.12080.87080.569401,200
May 22, 201881.48081.88080.32080.49080.190679,400
May 21, 201881.50082.12081.14081.21080.908576,600
May 18, 201881.18081.57079.92081.19080.888750,200
May 17, 201881.27082.12080.85081.07080.7681,105,700
May 16, 201880.40081.77079.92081.27080.967962,700
May 15, 201880.85080.90079.66080.36080.0611,138,200
May 14, 201881.84081.94081.17081.26080.957919,300
May 11, 201881.42082.00081.05081.60081.2961,289,300
May 10, 201881.07081.65080.82081.20080.898892,300
May 09, 201880.99081.56079.88081.26080.9571,067,700
May 08, 201878.82080.82078.20080.72080.4191,332,900
May 07, 201878.39079.35077.86079.08078.785753,700
May 04, 201878.07079.34076.86078.46078.1681,019,100
May 03, 201876.40079.43076.35078.01077.7192,179,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...