Hyatt Hotels Corporation Class A Common Stock Historical Stock Prices

$47.88
*  
0.05
0.1%
Get H Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading H now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-JAN-2016 TO 28-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 47.91 48.38 47.32 47.88 466,790
04/28/2016 47.48 48.8899 47.28 47.93 833,606
04/27/2016 46.67 47.93 46.4 47.75 559,481
04/26/2016 46.45 46.955 45.93 46.84 478,395
04/25/2016 46.63 47.05 46.32 46.68 286,636
04/22/2016 46.81 47.26 45.49 46.5 736,753
04/21/2016 47.03 47.8 46.82 46.92 459,685
04/20/2016 47.7 47.8 46.93 47.16 543,666
04/19/2016 47.45 48.17 47.18 47.69 528,443
04/18/2016 48.03 48.03 46.82 47.29 643,118
04/15/2016 48.51 48.65 48.04 48.09 186,202
04/14/2016 48.73 49.01 48.44 48.62 227,554
04/13/2016 47.96 48.87 47.725 48.66 231,047
04/12/2016 47.68 48.29 47.67 47.74 223,423
04/11/2016 47.03 48.26 46.77 47.62 424,230
04/08/2016 46.68 47.41 46.32 46.88 238,182
04/07/2016 47.12 47.46 45.93 46.33 469,497
04/06/2016 47.47 47.795 47.09 47.22 506,941
04/05/2016 48 48.225 47.282 47.35 485,501
04/04/2016 48.56 48.74 48.03 48.24 391,523
04/01/2016 48.66 48.81 47.94 48.46 421,360
03/31/2016 48.78 49.81 48.68 49.49 627,413
03/30/2016 48.35 48.95 48.215 48.95 422,487
03/29/2016 47.21 48.205 46.875 47.92 316,093
03/28/2016 47.47 48.02 47.17 47.28 384,008
03/24/2016 47.26 47.43 46.75 47.26 650,764
03/23/2016 48.68 48.68 47.25 47.36 476,769
03/22/2016 49.12 49.4 48.31 48.8 633,852
03/21/2016 48.32 49.82 47.92 49.82 1,802,181
03/18/2016 47.22 48.28 47.13 47.41 879,261
03/17/2016 46.71 47.08 45.96 46.87 565,966
03/16/2016 47.47 47.96 47.33 47.39 548,462
03/15/2016 48 48.23 47.34 47.68 310,662
03/14/2016 47.75 48.94 47.75 48.27 614,006
03/11/2016 46.63 47.4 46.08 47.23 408,345
03/10/2016 47.37 47.46 45.54 46.26 573,848
03/09/2016 47.22 47.39 46.59 46.88 414,769
03/08/2016 48.46 48.51 46.94 46.97 567,014
03/07/2016 48.09 49.07 47.715 48.76 507,635
03/04/2016 47.9 48.48 47.6101 48.16 559,204
03/03/2016 47.27 47.9 47.1901 47.84 485,624
03/02/2016 46.95 47.35 46.42 47.32 548,843
03/01/2016 46.57 47.05 46.01 46.86 637,719
02/29/2016 46.11 46.59 45.97 46.15 501,852
02/26/2016 46.31 46.53 45.52 46.12 620,497
02/25/2016 46.36 46.7 45.01 45.62 670,420
02/24/2016 46.62 46.865 44.76 46.09 965,422
02/23/2016 46.91 47.3 46.24 47.12 1,179,492
02/22/2016 45.7 46.72 45.7 46.67 1,192,038
02/19/2016 43.39 45.65 42.7501 45.58 1,516,542
02/18/2016 42.9 44.62 40.53 43.45 1,405,017
02/17/2016 41.66 42.5 41.51 42.22 1,013,079
02/16/2016 40.23 41.487 40.23 41.13 1,236,307
02/12/2016 38.79 39.8 38.37 39.61 488,101
02/11/2016 39.21 39.235 37.66 38.36 891,251
02/10/2016 39.76 40.46 39.24 39.36 715,723
02/09/2016 38.8 40.58 38.8 39.45 660,247
02/08/2016 39.07 39.67 38.68 39.33 598,180
02/05/2016 40.4 40.49 39.2 39.63 779,056
02/04/2016 38.27 40.55 38.16 40.48 1,126,447
02/03/2016 38.5 38.72 37 38.47 772,902
02/02/2016 37.7 37.81 37.25 37.44 932,116
02/01/2016 38.31 38.59 37.53 38.25 824,054
01/29/2016 37.5 38.9 37.22 38.68 887,980
01/28/2016 38.16 38.37 37.25 37.53 770,874
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?