Hyatt Hotels Corporation Historical Stock Prices

$50.12
*  
1.11
2.17%
Get H Alerts
*Delayed - data as of Sep. 1, 2015  -  Find a broker to begin trading H now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    H Pre-Market
 
 
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 01-JUN-2015 TO 01-SEP-2015

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  50.28  50.48  49.89  50.12 483,325
09/01/2015 50.48 50.48 49.89 50.12 488,441
08/31/2015 52 52.13 51.15 51.23 514,469
08/28/2015 51.66 52.6 51.35 52.38 246,638
08/27/2015 51.48 52.765 51 51.91 492,003
08/26/2015 50.29 51.36 49.58 51.08 792,091
08/25/2015 50.78 50.98 49.13 49.13 491,917
08/24/2015 48.37 51.2 47.43 49.5 727,083
08/21/2015 50.99 51.71 50.75 51.19 744,712
08/20/2015 52.37 52.64 51.51 51.51 580,965
08/19/2015 52.31 53.4 52.31 53.06 381,744
08/18/2015 53.55 53.55 52.7 52.87 344,972
08/17/2015 52.87 53.7 52.74 53.47 333,131
08/14/2015 53.02 53.61 52.6038 53.14 323,709
08/13/2015 52.61 53.415 52.45 53.13 330,120
08/12/2015 52.18 53.01 51.7211 52.81 562,649
08/11/2015 53.3 53.82 52.91 52.93 461,527
08/10/2015 52.73 54.02 52.59 53.84 566,303
08/07/2015 52.46 53 52.01 52.29 520,371
08/06/2015 51.9 53.06 51.21 52.61 859,531
08/05/2015 53.76 53.76 51.26 51.88 2,238,630
08/04/2015 54.5 54.7 53.31 54.07 840,002
08/03/2015 55.9 55.93 54.93 55.53 329,368
07/31/2015 55.78 56.08 55.525 55.83 344,898
07/30/2015 56.82 57.31 55.22 55.47 427,664
07/29/2015 56.11 57.37 55.99 57.13 314,270
07/28/2015 55.67 56.57 55.39 55.89 601,860
07/27/2015 55.47 55.872 54.76 55.51 448,068
07/24/2015 57.08 57.08 55.94 56 415,453
07/23/2015 58.3 58.3 56.67 57.01 304,884
07/22/2015 58.31 58.99 57.9 58.63 138,459
07/21/2015 58.85 59.43 58.29 58.36 253,179
07/20/2015 59.1 59.31 58.84 58.87 190,720
07/17/2015 59.19 59.44 58.73 58.99 188,651
07/16/2015 59.64 59.72 58.99 59.14 262,736
07/15/2015 59.55 59.86 59.03 59.25 131,450
07/14/2015 59.06 59.94 58.74 59.79 219,193
07/13/2015 58.66 59.18 58.53 58.89 316,449
07/10/2015 57.61 58.38 57.51 58.1 434,530
07/09/2015 57.61 58.1999 56.86 56.88 414,898
07/08/2015 57.67 57.77 56.4 56.84 209,649
07/07/2015 57.72 58.3 57.12 58.14 255,815
07/06/2015 57.28 57.92 57.17 57.77 354,534
07/02/2015 57.42 57.93 57.23 57.83 346,304
07/01/2015 57.29 57.58 57.105 57.31 277,899
06/30/2015 57.05 57.49 56.38 56.69 273,302
06/29/2015 57.36 57.95 56.44 56.53 272,644
06/26/2015 57.71 58.25 57.52 57.98 484,695
06/25/2015 57.65 57.82 57.24 57.6 290,335
06/24/2015 58.1 58.36 57.49 57.51 300,612
06/23/2015 57.8 58.17 57.32 58.16 291,287
06/22/2015 57.92 58.09 57.52 57.8 312,136
06/19/2015 57.34 57.79 57.02 57.46 359,629
06/18/2015 56.78 57.98 56.67 57.47 395,571
06/17/2015 56.51 56.59 56.08 56.34 290,503
06/16/2015 56.96 56.96 56.47 56.51 211,868
06/15/2015 57.07 57.53 56.7275 56.98 367,903
06/12/2015 57.05 57.67 57.02 57.58 297,542
06/11/2015 57.29 57.66 57.12 57.6 294,609
06/10/2015 56.6 57.37 56.2656 57.11 417,014
06/09/2015 56.01 56.53 56 56.5 286,205
06/08/2015 56.78 56.78 56.07 56.1 226,532
06/05/2015 56.89 57.33 56.39 56.94 256,516
06/04/2015 57.43 57.87 56.83 56.96 277,819
06/03/2015 57.71 57.97 57.5 57.71 179,615
06/02/2015 57.18 57.78 57.18 57.45 215,822
06/01/2015 57.58 58.0899 57.27 57.43 354,654
*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?