Hyatt Hotels Corp (NY: H )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	66.79	67.25	65.96	66.43	499,064	-0.01(-0.01%)
Dec 28, 2018	66.87	67.15	65.89	66.44	480,644	+0.06(+0.09%)
Dec 27, 2018	64.78	66.38	64.18	66.38	359,346	+0.85(+1.29%)
Dec 26, 2018	62.64	65.65	62.54	65.53	675,455	+3.14(+5.04%)
Dec 24, 2018	63.50	63.93	62.35	62.39	473,623	-1.48(-2.32%)
Dec 21, 2018	64.29	64.92	63.09	63.87	1,030,389	-0.20(-0.31%)
Dec 20, 2018	64.69	64.90	63.09	64.07	769,849	-1.38(-2.10%)
Dec 19, 2018	66.73	67.51	65.18	65.44	808,943	-1.23(-1.84%)
Dec 18, 2018	66.58	67.23	66.19	66.67	509,068	+0.56(+0.85%)
Dec 17, 2018	66.27	67.48	65.61	66.11	602,284	-0.33(-0.50%)
Dec 14, 2018	65.65	67.10	65.31	66.45	807,113	+0.28(+0.42%)
Dec 13, 2018	66.26	66.36	65.04	66.17	928,285	+0.09(+0.13%)
Dec 12, 2018	65.71	67.53	65.71	66.08	963,703	-0.17(-0.25%)
Dec 11, 2018	68.55	68.74	66.19	66.25	879,112	-1.31(-1.93%)
Dec 10, 2018	68.05	68.65	66.84	67.56	1,046,505	-0.67(-0.98%)
Dec 07, 2018	69.77	70.11	67.84	68.22	884,150	-1.74(-2.49%)
Dec 06, 2018	67.78	70.04	67.65	69.96	650,996	+1.13(+1.64%)
Dec 04, 2018	71.37	71.46	68.65	68.83	951,723	-2.96(-4.12%)
Dec 03, 2018	71.09	72.08	70.03	71.79	707,945	+1.72(+2.45%)
Nov 30, 2018	70.74	71.09	69.72	70.07	708,195	-0.91(-1.29%)
Nov 29, 2018	70.72	71.60	70.27	70.99	1,100,620	-0.02(-0.03%)
Nov 28, 2018	69.52	71.29	68.78	71.01	1,312,754	+1.54(+2.22%)
Nov 27, 2018	69.58	70.06	69.09	69.46	543,335	-0.13(-0.18%)
Nov 26, 2018	69.22	70.28	69.22	69.59	577,983	+1.01(+1.47%)
Nov 23, 2018	68.36	69.06	68.07	68.58	135,534	-0.08(-0.11%)
Nov 21, 2018		68.66	68.66	68.66	0	+0.96(+1.42%)
Nov 20, 2018	67.09	68.33	66.61	67.70	522,782	-0.70(-1.02%)
Nov 19, 2018	69.55	69.83	68.28	68.39	822,129	-1.26(-1.80%)
Nov 16, 2018	68.60	69.89	68.60	69.65	1,031,450	+0.59(+0.85%)
Nov 15, 2018	67.15	69.24	66.84	69.06	568,296	+1.50(+2.22%)
Nov 14, 2018	67.85	68.27	67.06	67.56	555,958	+0.36(+0.54%)
Nov 13, 2018	67.41	68.47	67.08	67.20	495,830	+0.09(+0.13%)
Nov 12, 2018	67.90	68.31	67.11	67.11	1,354,410	-1.03(-1.51%)
Nov 09, 2018	68.87	69.28	67.96	68.14	738,148	-1.10(-1.59%)
Nov 08, 2018	69.63	69.97	68.86	69.24	739,737	-0.76(-1.09%)
Nov 07, 2018	69.24	70.24	69.17	70.00	575,610	+1.21(+1.75%)
Nov 06, 2018	69.23	69.64	67.62	68.80	800,402	-1.19(-1.70%)
Nov 05, 2018	70.09	70.39	69.39	69.98	863,799	-0.06(-0.08%)
Nov 02, 2018	70.46	71.06	69.47	70.04	1,158,520	-0.16(-0.22%)
Nov 01, 2018	68.29	70.71	68.09	70.20	1,224,330	+2.34(+3.45%)
Oct 31, 2018	66.81	68.90	66.51	67.85	1,546,329	+2.73(+4.19%)
Oct 30, 2018	64.29	65.40	63.98	65.13	1,170,819	+0.73(+1.13%)
Oct 29, 2018	66.69	67.11	63.56	64.40	1,004,335	-1.32(-2.01%)
Oct 26, 2018	65.21	66.62	64.50	65.73	734,885	-0.38(-0.58%)
Oct 25, 2018	64.85	66.61	64.43	66.11	786,234	+2.09(+3.26%)
Oct 24, 2018	67.08	67.77	63.98	64.02	1,119,546	-3.36(-4.99%)
Oct 23, 2018	66.89	67.47	66.04	67.38	898,240	-0.77(-1.14%)
Oct 22, 2018	68.47	69.11	67.83	68.16	644,537	-0.13(-0.19%)
Oct 19, 2018	69.80	70.02	68.25	68.29	677,877	-1.46(-2.09%)
Oct 18, 2018	70.84	71.00	69.66	69.75	598,774	-1.48(-2.08%)
Oct 17, 2018	71.04	71.38	70.07	71.23	686,694	+0.01(+0.01%)
Oct 16, 2018	70.63	71.73	70.33	71.22	521,016	+0.99(+1.41%)
Oct 15, 2018	70.38	70.84	69.99	70.23	630,125	-0.08(-0.11%)
Oct 12, 2018	69.80	70.43	69.00	70.31	1,800,397	+1.64(+2.38%)
Oct 11, 2018	69.23	69.87	68.19	68.67	1,562,180	-0.75(-1.07%)
Oct 10, 2018	72.99	73.08	69.34	69.41	1,472,771	-3.70(-5.06%)
Oct 09, 2018	73.94	74.50	73.06	73.11	1,290,121	-1.47(-1.97%)
Oct 08, 2018	73.84	74.96	73.06	74.58	612,189	+0.40(+0.54%)
Oct 05, 2018	74.63	75.26	73.89	74.18	750,692	-0.36(-0.49%)
Oct 04, 2018	75.35	75.87	73.71	74.54	726,250	-1.12(-1.48%)
Oct 03, 2018	76.21	76.26	75.23	75.66	1,291,698	-0.72(-0.94%)
Oct 02, 2018	77.25	77.77	76.12	76.38	750,597	-1.02(-1.32%)