Hyatt Hotels Corp (NY: H )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	74.89	76.92	74.61	75.28	842,962	+0.60(+0.81%)
Feb 27, 2018	76.43	76.98	74.57	74.67	1,150,208	-1.86(-2.43%)
Feb 26, 2018	77.98	78.27	76.53	76.53	1,106,974	-1.34(-1.73%)
Feb 23, 2018	79.32	79.57	77.50	77.88	1,055,384	-1.32(-1.66%)
Feb 22, 2018				79.19	1,352,082	+0.42(+0.53%)
Feb 21, 2018	78.45	80.31	78.45	78.77	846,021	+0.32(+0.41%)
Feb 20, 2018		79.30	77.96	78.45	1,131,453	+0.78(+1.00%)
Feb 16, 2018		77.67	77.67	77.67	0	-0.02(-0.03%)
Feb 15, 2018		80.09	78.46	77.69	3,058,349	-0.77(-0.98%)
Feb 14, 2018	76.41	78.90	76.33	78.46	1,907,006	+1.85(+2.42%)
Feb 13, 2018	75.73	76.99	75.00	76.61	1,112,131	+0.86(+1.13%)
Feb 12, 2018	75.41	77.02	75.13	75.75	1,564,017	+0.76(+1.01%)
Feb 09, 2018	75.24	75.67	73.05	74.99	977,724	+0.36(+0.48%)
Feb 08, 2018	76.53	77.49	74.60	74.63	879,946	-1.86(-2.43%)
Feb 07, 2018	76.13	77.53	75.89	76.49	448,243	+0.27(+0.36%)
Feb 06, 2018	73.59	76.57	73.04	76.22	994,701	+0.76(+1.01%)
Feb 05, 2018	76.37	77.24	74.48	75.46	761,309	-1.79(-2.32%)
Feb 02, 2018	79.17	79.43	77.10	77.25	642,520	-2.14(-2.70%)
Feb 01, 2018	79.47	79.87	78.91	79.40	735,704	+0.19(+0.25%)
Jan 31, 2018	78.98	79.41	78.36	79.20	700,194	+0.29(+0.37%)
Jan 30, 2018	79.31	79.31	78.74	78.91	494,437	-0.67(-0.84%)
Jan 29, 2018	79.24	80.09	78.85	79.58	1,149,417	+0.06(+0.07%)
Jan 26, 2018	79.62	79.72	79.01	79.52	461,670	+0.22(+0.28%)
Jan 25, 2018	79.51	79.94	78.69	79.30	496,377	-0.16(-0.20%)
Jan 24, 2018	79.73	80.37	78.75	79.45	995,994	+0.09(+0.11%)
Jan 23, 2018	78.03	79.87	77.94	79.37	1,184,454	+1.55(+1.99%)
Jan 22, 2018	77.48	77.94	76.98	77.82	518,062	+0.14(+0.18%)
Jan 19, 2018	76.95	78.11	76.91	77.68	522,478	+1.23(+1.61%)
Jan 18, 2018	76.27	76.83	75.51	76.45	1,212,396	+0.75(+0.99%)
Jan 17, 2018	75.43	75.95	74.87	75.70	1,200,831	+0.66(+0.88%)
Jan 16, 2018	77.35	77.42	74.90	75.04	955,704	-1.85(-2.41%)
Jan 12, 2018		76.89	76.89	76.89	0	+0.50(+0.65%)
Jan 11, 2018	75.24	76.43	75.02	76.40	1,106,806	+1.47(+1.96%)
Jan 10, 2018		74.92		74.92	996,098	+0.58(+0.79%)
Jan 09, 2018	73.39	74.41	73.08	74.34	1,232,535	+1.29(+1.76%)
Jan 08, 2018	72.48	73.21	71.55	73.05	1,125,984	+1.72(+2.42%)
Jan 05, 2018	73.06	73.06	71.30	71.33	586,498	-1.62(-2.22%)
Jan 04, 2018	73.03	73.53	72.75	72.95	1,019,621	+0.18(+0.24%)
Jan 03, 2018	72.01	73.00	71.56	72.77	526,240	+0.87(+1.21%)
Jan 02, 2018	71.73	72.02	71.04	71.90	701,614	+0.26(+0.37%)
Dec 29, 2017		71.64	71.64	71.64	0	-0.33(-0.46%)
Dec 28, 2017	71.52	72.05	71.40	71.97	495,119	+0.69(+0.97%)
Dec 27, 2017	70.75	71.50	70.71	71.28	459,531	+0.45(+0.63%)
Dec 26, 2017	71.10	71.34	70.66	70.83	240,067	-0.24(-0.34%)
Dec 22, 2017	71.51	71.71	70.88	71.08	447,314	-0.03(-0.04%)
Dec 21, 2017	70.29	71.29	70.05	71.11	844,808	+1.35(+1.94%)
Dec 20, 2017	69.88	70.14	69.29	69.75	412,303	-0.07(-0.10%)
Dec 19, 2017	70.11	70.30	69.45	69.82	381,722	-0.27(-0.39%)
Dec 18, 2017	69.78	70.41	69.64	70.09	723,984	+0.68(+0.98%)
Dec 15, 2017	69.02	69.80	68.53	69.41	1,327,781	+0.88(+1.28%)
Dec 14, 2017	69.61	70.48	68.38	68.53	654,132	-0.39(-0.57%)
Dec 13, 2017	69.15	69.72	68.87	68.92	646,714	+0.00(+0.00%)
Dec 12, 2017	69.74	69.75	68.84	68.92	1,659,601	-1.12(-1.60%)
Dec 11, 2017	70.37	70.37	69.76	70.04	420,145	-0.38(-0.54%)
Dec 08, 2017	70.31	70.63	69.77	70.42	487,955	+0.65(+0.94%)
Dec 07, 2017	69.78	70.27	69.54	69.77	745,830	+0.50(+0.72%)
Dec 06, 2017	70.18	70.80	69.20	69.27	663,777	-1.06(-1.51%)
Dec 05, 2017	70.73	71.02	69.84	70.34	771,101	-0.39(-0.55%)
Dec 04, 2017	70.92	71.31	70.57	70.73	718,056	+0.14(+0.19%)