Hyatt Hotels Corporation Historical Stock Prices

$61.58
*  
0.08
0.13%
Get H Alerts
*Delayed - data as of Jul. 21, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-APR-2014 TO 21-JUL-2014

Date Open High Low Close / Last Volume
16:00  61.52  61.75  61.05  61.58 155,231
07/21/2014 61.43 61.75 61.05 61.58 155,231
07/18/2014 60.66 61.69 60.32 61.66 124,858
07/17/2014 61.11 61.6 60.44 60.56 192,206
07/16/2014 62 62 61.39 61.48 152,180
07/15/2014 62.03 62.25 61.05 61.65 282,209
07/14/2014 62.25 62.55 61.94 61.99 153,202
07/11/2014 61.58 62.395 61.49 61.97 351,196
07/10/2014 60.62 62.04 60.62 61.72 643,750
07/09/2014 61.43 61.68 61.01 61.38 533,219
07/08/2014 62.08 62.32 61.41 61.43 315,766
07/07/2014 62.05 62.62 61.5272 62.27 274,794
07/03/2014 61.84 62.263 61.84 62.26 202,148
07/02/2014 61.4 61.96 61.19 61.7 353,167
07/01/2014 61.08 61.71 61.05 61.23 163,995
06/30/2014 61.04 61.235 60.68 60.98 226,042
06/27/2014 60.96 61.31 60.48 61.09 600,879
06/26/2014 60.82 61.23 60.3625 61.02 252,937
06/25/2014 60.27 60.845 60.02 60.76 222,277
06/24/2014 60.68 61.02 60.26 60.28 246,836
06/23/2014 60.82 61.13 60.56 60.68 207,983
06/20/2014 61.09 61.25 60.72 60.72 439,730
06/19/2014 60.31 60.87 60.31 60.82 226,989
06/18/2014 60.19 60.68 59.69 60.48 467,390
06/17/2014 59.51 59.9 59.25 59.83 752,414
06/16/2014 59.06 59.818 59.06 59.64 362,847
06/13/2014 59.41 59.62 58.95 59.38 348,037
06/12/2014 60.58 60.64 59.16 59.27 609,572
06/11/2014 60.83 60.986 60.23 60.47 421,964
06/10/2014 61.22 61.41 60.79 61.08 396,261
06/09/2014 61.16 61.58 61.11 61.42 399,492
06/06/2014 61.5 61.7 61.25 61.53 450,047
06/05/2014 61.38 61.73 60.93 61.5 277,979
06/04/2014 61.5 61.97 61.05 61.24 465,074
06/03/2014 60.98 61.88 60.7 61.49 575,215
06/02/2014 61.09 61.94 60.98 61.34 657,492
05/30/2014 59.58 61.25 59.57 61.16 392,726
05/29/2014 59.54 60.59 59.54 60.58 240,021
05/28/2014 59.53 60.075 59.2 59.54 415,990
05/27/2014 59.38 59.85 58.99 59.59 283,607
05/23/2014 58.82 59.34 58.56 58.9 328,354
05/22/2014 58.01 59.1 57.85 58.83 306,094
05/21/2014 57.95 58.16 57.43 57.94 212,413
05/20/2014 57.86 58.17 57.27 57.77 578,390
05/19/2014 57.32 57.9 57.07 57.83 204,918
05/16/2014 57.43 57.69 56.86 57.53 222,411
05/15/2014 57.33 57.57 56.04 56.92 199,137
05/14/2014 58.21 58.21 57.4 57.46 95,946
05/13/2014 58.22 58.52 57.85 58.14 188,317
05/12/2014 57.24 58.55 57.24 58.18 312,870
05/09/2014 57.45 57.6 56.79 57.15 376,867
05/08/2014 57.36 57.97 57.085 57.27 267,676
05/07/2014 57.43 57.67 56.7 57.58 523,829
05/06/2014 57.78 58.34 57.09 57.19 279,269
05/05/2014 57.18 57.94 56.71 57.83 463,757
05/02/2014 58.04 59.18 57.89 57.99 451,515
05/01/2014 56.38 58.04 56.38 57.82 676,695
04/30/2014 55.57 57.73 54.75 56.28 818,271
04/29/2014 53.56 54.07 53.32 54.02 330,451
04/28/2014 54.33 54.43 52.56 53.24 203,813
04/25/2014 54.46 54.46 53.74 53.93 194,435
04/24/2014 54.96 55.41 54.05 54.49 314,792
04/23/2014 54.7 54.99 54.3 54.49 285,457
04/22/2014 54.14 54.73 53.91 54.64 253,368
04/21/2014 54.31 54.828 53.71 53.99 226,573
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?