Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hyatt Hotels Corp (NY: H )

147.93 -0.14 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2010 38.10 38.28 36.37 38.10 293,358 +1.08(+2.92%)
Jul 29, 2010 36.51 37.41 36.35 37.02 353,534 +0.59(+1.63%)
Jul 28, 2010 36.24 37.01 36.09 36.42 291,743 +0.06(+0.16%)
Jul 27, 2010 36.54 36.62 35.45 36.36 331,774 -0.02(-0.05%)
Jul 26, 2010 35.18 36.87 34.47 36.38 599,846 +1.36(+3.89%)
Jul 23, 2010 34.58 35.67 34.22 35.02 775,318 +0.50(+1.44%)
Jul 22, 2010 34.76 34.98 34.39 34.52 394,381 +0.43(+1.26%)
Jul 21, 2010 34.78 34.87 33.95 34.09 513,081 -0.47(-1.35%)
Jul 20, 2010 33.85 34.89 33.38 34.56 182,067 +0.24(+0.71%)
Jul 19, 2010 34.31 34.59 33.30 34.32 466,002 +0.24(+0.71%)
Jul 16, 2010 34.07 35.60 33.91 34.07 245,026 -1.72(-4.82%)
Jul 15, 2010 36.66 36.67 35.18 35.80 183,982 -0.73(-2.00%)
Jul 14, 2010 36.44 36.85 36.18 36.53 265,233 +0.08(+0.21%)
Jul 13, 2010 36.21 36.68 35.80 36.45 528,203 +0.43(+1.18%)
Jul 12, 2010 35.94 36.28 35.60 36.02 179,323 +0.00(+0.01%)
Jul 09, 2010 36.02 36.09 35.28 36.02 183,433 +0.45(+1.26%)
Jul 08, 2010 35.49 36.29 35.00 35.57 170,405 +0.49(+1.39%)
Jul 07, 2010 34.74 35.35 34.29 35.09 278,947 +0.52(+1.49%)
Jul 06, 2010 34.71 35.30 34.09 34.57 247,957 +0.48(+1.40%)
Jul 02, 2010 34.09 35.37 33.97 34.09 225,675 -0.36(-1.05%)
Jul 01, 2010 36.04 36.41 34.09 34.45 636,058 -1.68(-4.64%)
Jun 30, 2010 35.67 36.27 35.07 36.13 299 +0.58(+1.64%)
Jun 29, 2010 36.04 36.33 35.15 35.54 276,737 -1.29(-3.49%)
Jun 25, 2010 36.83 37.25 35.90 36.83 616,914 +0.65(+1.80%)
Jun 24, 2010 37.01 37.31 35.97 36.18 513 -1.03(-2.77%)
Jun 23, 2010 37.59 37.76 36.66 37.21 190,131 -0.29(-0.78%)
Jun 22, 2010 38.65 38.83 37.49 37.50 127,270 -1.07(-2.78%)
Jun 21, 2010 39.11 39.42 38.22 38.57 248,672 +0.01(+0.03%)
Jun 18, 2010 38.56 39.47 38.54 38.56 284,581 -0.26(-0.68%)
Jun 17, 2010 39.58 39.58 38.67 38.83 224,374 -0.73(-1.85%)
Jun 16, 2010 39.26 40.06 39.23 39.56 265,258 -0.13(-0.32%)
Jun 15, 2010 38.73 39.70 38.53 39.68 129,072 +1.20(+3.11%)
Jun 14, 2010 37.72 39.27 37.64 38.49 291,171 +0.90(+2.38%)
Jun 11, 2010 37.88 38.41 37.42 37.59 285,581 -0.46(-1.20%)
Jun 10, 2010 37.58 38.68 37.58 38.05 311,166 +1.00(+2.71%)
Jun 09, 2010 36.69 38.49 36.66 37.04 525,111 +0.70(+1.93%)
Jun 08, 2010 36.12 36.59 35.60 36.34 309,980 +0.32(+0.89%)
Jun 07, 2010 37.50 37.91 35.89 36.02 508,133 -1.25(-3.35%)
Jun 04, 2010 37.27 38.82 37.05 37.27 439,300 -1.53(-3.94%)
Jun 03, 2010 38.50 38.91 37.94 38.80 277,779 +0.65(+1.71%)
Jun 02, 2010 39.15 39.51 37.60 38.15 2,258 -0.92(-2.34%)
Jun 01, 2010 39.01 40.28 38.79 39.06 202,515 -0.35(-0.89%)
May 28, 2010 39.41 39.76 38.51 39.41 336,599 +0.75(+1.94%)
May 27, 2010 37.44 38.78 37.28 38.66 186,047 +1.81(+4.92%)
May 26, 2010 36.92 38.28 36.50 36.85 102 +0.33(+0.91%)
May 25, 2010 35.86 36.69 35.14 36.52 309,102 -0.18(-0.48%)
May 24, 2010 36.62 38.06 36.62 36.69 337,657 -0.18(-0.48%)
May 21, 2010 35.20 37.03 35.12 36.87 451,323 +1.24(+3.47%)
May 20, 2010 36.43 37.45 35.47 35.63 514,272 -1.54(-4.14%)
May 19, 2010 37.56 38.02 36.04 37.17 490,171 -0.72(-1.90%)
May 18, 2010 39.90 40.07 37.78 37.89 307,664 -1.52(-3.86%)
May 17, 2010 39.51 39.79 38.55 39.41 167,136 -0.01(-0.02%)
May 14, 2010 39.42 40.40 39.13 39.42 244,105 -1.17(-2.88%)
May 13, 2010 40.53 41.54 40.29 40.59 193,897 +0.14(+0.34%)
May 12, 2010 40.14 40.67 39.59 40.45 411,581 +0.56(+1.39%)
May 11, 2010 39.93 40.24 39.68 39.90 246,885 -0.02(-0.05%)
May 10, 2010 39.96 40.11 39.76 39.92 520,091 +1.25(+3.22%)
May 07, 2010 39.85 40.75 38.04 38.67 945,040 -1.27(-3.17%)
May 06, 2010 39.97 41.88 37.02 39.94 1,437 -0.96(-2.36%)
May 05, 2010 40.40 41.49 39.53 40.90 668,511 -0.05(-0.12%)
May 04, 2010 41.17 42.68 40.82 40.95 830,582 -0.30(-0.73%)
May 03, 2010 40.09 41.36 40.08 41.25 210,224 +1.15(+2.87%)
Apr 30, 2010 40.75 40.98 39.81 40.10 356,008 -0.91(-2.21%)
Apr 29, 2010 39.99 41.82 39.95 41.01 317,184 +1.67(+4.23%)
Apr 28, 2010 39.38 39.56 38.25 39.34 193,509 +0.07(+0.17%)
Apr 27, 2010 40.60 40.68 39.02 39.28 102 -1.35(-3.33%)
Apr 26, 2010 40.40 41.33 40.40 40.63 234,675 +0.43(+1.07%)
Apr 23, 2010 39.70 40.99 39.70 40.20 155,301 +0.50(+1.25%)
Apr 22, 2010 37.96 39.87 37.88 39.70 227,686 +1.75(+4.62%)
Apr 21, 2010 37.59 38.12 37.40 37.95 177,703 +0.69(+1.86%)
Apr 20, 2010 37.78 38.05 37.24 37.26 221,580 -0.20(-0.55%)
Apr 19, 2010 38.16 38.17 37.10 37.46 221,198 -0.67(-1.76%)
Apr 16, 2010 38.87 39.03 37.94 38.14 230,459 -0.76(-1.95%)
Apr 15, 2010 39.40 39.69 38.65 38.90 192,273 -0.66(-1.67%)
Apr 14, 2010 38.98 39.66 38.79 39.56 511,316 +0.86(+2.21%)
Apr 13, 2010 37.96 38.75 37.43 38.70 324,327 +0.76(+2.00%)
Apr 12, 2010 38.71 38.75 37.85 37.94 169,806 -0.53(-1.37%)
Apr 09, 2010 38.37 39.11 38.28 38.47 210,899 +0.20(+0.53%)
Apr 08, 2010 37.02 38.57 36.90 38.26 227,719 +1.04(+2.80%)
Apr 07, 2010 37.75 38.00 37.06 37.22 263,759 -0.76(-2.00%)
Apr 06, 2010 38.16 38.35 37.85 37.98 194,949 -0.01(-0.03%)
Apr 05, 2010 37.99 38.19 37.85 37.99 178,024 +0.20(+0.54%)
Apr 01, 2010 38.18 37.78 37.78 37.78 537,527 -0.17(-0.44%)
Mar 31, 2010 38.22 38.30 37.80 37.95 214,308 -0.27(-0.71%)
Mar 30, 2010 38.42 38.96 38.18 38.22 223,216 -0.28(-0.73%)
Mar 29, 2010 38.69 38.90 37.66 38.51 246,991 +0.08(+0.20%)
Mar 26, 2010 38.14 38.89 37.96 38.43 399,037 +0.56(+1.49%)
Mar 25, 2010 37.85 38.54 37.50 37.86 305,796 +0.51(+1.36%)
Mar 24, 2010 37.57 37.87 37.20 37.36 229,865 -0.16(-0.42%)
Mar 23, 2010 37.02 37.89 36.74 37.51 312,565 +0.58(+1.58%)
Mar 22, 2010 36.26 37.81 35.78 36.93 542,177 +0.45(+1.23%)
Mar 19, 2010 34.86 36.74 34.53 36.48 845,613 +1.70(+4.90%)
Mar 18, 2010 34.38 34.88 34.23 34.77 240,581 +0.40(+1.16%)
Mar 17, 2010 35.37 35.37 34.34 34.38 190,139 -0.80(-2.27%)
Mar 16, 2010 33.74 35.29 33.34 35.17 458,309 +1.59(+4.73%)
Mar 15, 2010 33.13 33.70 33.11 33.59 589,890 +0.42(+1.26%)
Mar 12, 2010 32.69 33.18 32.36 33.17 985,175 +0.46(+1.40%)
Mar 11, 2010 32.82 33.32 32.50 32.71 203,845 -0.21(-0.65%)
Mar 10, 2010 33.24 33.41 32.80 32.92 122,539 -0.15(-0.44%)
Mar 09, 2010 33.61 33.74 32.92 33.07 222,244 -0.70(-2.08%)
Mar 08, 2010 33.27 33.98 33.25 33.77 313,162 +0.63(+1.91%)
Mar 05, 2010 32.92 33.53 32.68 33.14 541,891 +0.26(+0.80%)
Mar 04, 2010 32.44 32.91 32.29 32.88 270,357 +0.34(+1.05%)
Mar 03, 2010 32.42 32.67 32.26 32.53 276,742 +0.27(+0.85%)
Mar 02, 2010 32.86 32.92 32.19 32.26 460,915 -0.29(-0.90%)
Mar 01, 2010 32.83 33.39 32.52 32.55 274,212 -0.01(-0.03%)
Feb 26, 2010 31.78 33.23 31.77 32.56 759,487 +0.91(+2.86%)
Feb 25, 2010 30.20 31.90 29.84 31.66 882,112 +1.32(+4.33%)
Feb 24, 2010 30.05 30.34 29.96 30.34 258,804 +0.23(+0.78%)
Feb 23, 2010 30.13 30.49 29.85 30.11 758,760 -0.02(-0.06%)
Feb 22, 2010 29.20 30.27 29.17 30.13 277,085 +0.94(+3.20%)
Feb 19, 2010 29.16 29.38 28.97 29.19 428,314 -0.03(-0.10%)
Feb 18, 2010 29.37 29.46 29.14 29.22 244,039 -0.24(-0.83%)
Feb 17, 2010 29.00 29.67 29.00 29.47 393,619 +0.55(+1.89%)
Feb 16, 2010 28.87 30.65 28.87 28.92 551,517 +0.34(+1.19%)
Feb 12, 2010 28.45 28.58 28.58 28.58 356,948 +0.11(+0.38%)
Feb 11, 2010 28.49 28.59 28.21 28.47 186,385 +0.01(+0.03%)
Feb 10, 2010 28.30 28.64 28.10 28.46 265,003 +0.21(+0.76%)
Feb 09, 2010 28.39 28.59 28.05 28.25 189,362 +0.07(+0.24%)
Feb 08, 2010 27.86 28.54 27.60 28.18 215,037 +0.29(+1.05%)
Feb 05, 2010 28.42 28.45 27.43 27.89 603,034 -0.40(-1.41%)
Feb 04, 2010 28.77 29.47 28.14 28.29 674,869 -0.45(-1.56%)
Feb 03, 2010 29.02 29.06 28.65 28.74 345,812 -0.34(-1.17%)
Feb 02, 2010 29.04 29.72 28.86 29.08 620,604 -0.13(-0.45%)
Feb 01, 2010 29.13 29.41 28.63 29.21 617,821 +0.36(+1.23%)
Jan 29, 2010 29.08 29.22 28.76 28.85 1,186,141 -0.19(-0.67%)
Jan 28, 2010 28.87 29.90 28.79 29.05 1,332,331 +0.33(+1.15%)
Jan 27, 2010 29.13 29.29 28.71 28.72 415,568 -0.38(-1.31%)
Jan 26, 2010 29.22 29.35 29.10 29.10 205,214 -0.18(-0.60%)
Jan 25, 2010 29.08 29.38 28.75 29.27 512,317 +0.47(+1.62%)
Jan 22, 2010 29.90 29.90 28.61 28.80 741,398 -0.91(-3.05%)
Jan 21, 2010 30.58 30.66 29.60 29.71 290,380 -0.78(-2.56%)
Jan 20, 2010 30.64 30.90 30.40 30.49 600,808 -0.41(-1.32%)
Jan 19, 2010 30.93 31.10 30.60 30.90 884,476 -0.03(-0.09%)
Jan 15, 2010 31.00 30.93 30.93 30.93 756,296 +0.06(+0.19%)
Jan 14, 2010 29.92 31.40 29.92 30.87 1,038,982 +0.94(+3.12%)
Jan 13, 2010 29.13 29.94 29.11 29.93 1,539,643 +0.88(+3.02%)
Jan 12, 2010 29.13 29.19 28.63 29.06 503,178 +0.02(+0.07%)
Jan 11, 2010 29.03 29.14 28.76 29.04 995,925 +0.10(+0.34%)
Jan 08, 2010 29.20 29.22 28.82 28.94 765,290 -0.18(-0.60%)
Jan 07, 2010 28.79 29.22 28.74 29.12 1,170,544 +0.17(+0.57%)
Jan 06, 2010 28.98 29.16 28.69 28.95 505,660 -0.27(-0.93%)
Jan 05, 2010 29.28 29.40 29.03 29.22 568,771 +0.04(+0.13%)
Jan 04, 2010 29.04 29.81 28.88 29.18 495,518 +0.15(+0.50%)
Dec 31, 2009 29.11 29.04 29.04 29.04 587,831 -0.09(-0.30%)
Dec 30, 2009 28.87 29.26 28.87 29.13 222,679 +0.11(+0.37%)
Dec 29, 2009 29.37 29.47 28.97 29.02 124,525 -0.29(-1.00%)
Dec 28, 2009 29.50 29.84 29.14 29.31 297,484 -0.09(-0.30%)
Dec 24, 2009 29.71 29.71 29.25 29.40 133,688 -0.02(-0.07%)
Dec 23, 2009 29.39 29.53 29.27 29.42 198,990 -0.07(-0.23%)
Dec 22, 2009 29.32 29.90 29.26 29.49 300,250 +0.08(+0.26%)
Dec 21, 2009 29.31 29.41 29.03 29.41 390,848 +0.07(+0.23%)
Dec 18, 2009 29.55 29.59 28.81 29.34 2,754,011 +0.10(+0.33%)
Dec 17, 2009 29.58 29.59 29.14 29.24 387,149 -0.24(-0.83%)
Dec 16, 2009 29.49 29.83 29.11 29.49 727,911 +0.12(+0.40%)
Dec 15, 2009 29.44 29.71 28.93 29.37 778,719 +0.62(+2.17%)
Dec 14, 2009 28.74 28.84 28.65 28.75 323,858 +0.45(+1.58%)
Dec 11, 2009 28.01 28.42 27.93 28.30 161,603 +0.24(+0.87%)
Dec 10, 2009 27.57 28.39 27.34 28.05 181,551 +0.69(+2.53%)
Dec 09, 2009 27.33 27.56 27.19 27.36 352,004 +0.19(+0.68%)
Dec 08, 2009 27.81 27.81 26.93 27.18 814,265 -0.80(-2.85%)
Dec 07, 2009 28.62 28.62 27.78 27.98 901,300 -0.76(-2.64%)
Dec 04, 2009 28.69 28.98 28.24 28.74 296,371 +0.21(+0.75%)
Dec 03, 2009 28.75 28.88 28.35 28.52 248,641 -0.09(-0.31%)
Dec 02, 2009 28.98 29.22 27.96 28.61 429,125 -0.33(-1.14%)
Dec 01, 2009 28.14 29.21 27.99 28.94 577,528 +0.94(+3.34%)
Nov 30, 2009 27.63 28.19 27.63 28.01 533,219 +0.39(+1.41%)
Nov 27, 2009 27.05 27.74 27.03 27.62 397,013 -0.25(-0.91%)
Nov 25, 2009 27.71 28.18 27.58 27.87 282,620 +0.07(+0.25%)
Nov 24, 2009 28.29 28.29 27.33 27.80 522,702 -0.30(-1.07%)
Nov 23, 2009 28.95 29.17 28.01 28.10 594,773 -0.65(-2.27%)
Nov 20, 2009 28.39 28.91 28.18 28.76 1,046,215 +0.31(+1.10%)
Nov 19, 2009 28.64 28.69 28.02 28.44 437,225 -0.29(-1.02%)
Nov 18, 2009 27.87 28.90 27.83 28.74 1,021,651 +0.81(+2.90%)
Nov 17, 2009 28.01 28.26 27.46 27.93 806,425 -0.22(-0.80%)
Nov 16, 2009 28.23 28.52 27.86 28.15 1,063,499 -0.08(-0.28%)
Nov 13, 2009 28.19 28.25 28.10 28.23 1,064,343 -0.12(-0.41%)
Nov 12, 2009 28.19 28.94 28.19 28.35 724,547 -0.14(-0.48%)
Nov 11, 2009 28.28 28.74 27.77 28.48 1,324,622 -0.06(-0.20%)
Nov 10, 2009 28.25 29.13 27.74 28.54 835,302 +0.39(+1.38%)
Nov 09, 2009 27.46 28.34 27.25 28.15 1,936,353 +0.88(+3.21%)
Nov 06, 2009 27.16 93.88 27.02 27.27 2,770,661 +0.31(+1.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.