Hyatt Hotels Corp (NY: H )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	75.54	75.94	74.77	75.09	676,264	-0.20(-0.26%)
Apr 27, 2018	76.48	76.86	74.81	75.29	1,011,735	-1.04(-1.36%)
Apr 26, 2018	76.66	76.71	75.65	76.33	789,158	+0.11(+0.14%)
Apr 25, 2018	75.76	76.65	75.25	76.22	642,383	+0.50(+0.66%)
Apr 24, 2018	76.39	76.96	75.26	75.72	750,126	-0.59(-0.77%)
Apr 23, 2018	76.36	76.78	75.83	76.31	546,601	-0.13(-0.17%)
Apr 20, 2018	75.81	76.78	75.81	76.43	665,920	+0.26(+0.35%)
Apr 19, 2018	76.60	77.21	75.94	76.17	450,493	-0.82(-1.07%)
Apr 18, 2018	76.24	77.62	76.03	76.99	519,888	+0.86(+1.13%)
Apr 17, 2018	75.91	76.67	75.66	76.13	914,714	+0.80(+1.06%)
Apr 16, 2018	74.69	75.69	74.69	75.33	466,583	+1.13(+1.53%)
Apr 13, 2018	75.08	75.64	74.00	74.20	726,477	-0.46(-0.62%)
Apr 12, 2018	74.39	75.33	74.08	74.66	1,332,858	+0.78(+1.06%)
Apr 11, 2018	73.04	74.48	72.97	73.87	1,745,031	+1.52(+2.11%)
Apr 10, 2018	73.88	74.14	72.24	72.35	864,687	-1.00(-1.36%)
Apr 09, 2018	73.64	74.42	73.25	73.35	812,270	+0.17(+0.23%)
Apr 06, 2018	75.00	75.30	72.83	73.18	1,049,701	-2.20(-2.92%)
Apr 05, 2018	74.95	75.93	73.96	75.38	1,035,794	+0.31(+0.42%)
Apr 04, 2018	73.33	75.31	73.17	75.07	711,024	+0.89(+1.20%)
Apr 03, 2018	74.15	75.32	73.52	74.18	959,670	+0.33(+0.45%)
Apr 02, 2018	74.70	75.34	72.70	73.84	1,204,818	-0.65(-0.88%)
Mar 29, 2018		74.50	74.50	74.50	0	-0.40(-0.53%)
Mar 28, 2018	75.18	75.93	74.00	74.90	881,971	-0.35(-0.47%)
Mar 27, 2018	76.78	77.05	74.84	75.25	458,096	-1.41(-1.84%)
Mar 26, 2018	75.65	76.74	75.15	76.66	1,161,107	+2.06(+2.76%)
Mar 23, 2018	76.39	76.68	74.28	74.60	630,701	-1.84(-2.40%)
Mar 22, 2018	77.74	77.93	76.37	76.43	545,680	-1.74(-2.22%)
Mar 21, 2018	78.11	78.77	77.46	78.17	477,591	+0.14(+0.18%)
Mar 20, 2018	77.33	78.08	77.33	78.04	390,031	+0.63(+0.82%)
Mar 19, 2018	77.95	78.18	76.39	77.40	895,642	-0.58(-0.75%)
Mar 16, 2018	78.84	79.11	77.85	77.99	842,969	-0.97(-1.22%)
Mar 15, 2018	79.18	79.57	78.71	78.95	442,427	+0.02(+0.02%)
Mar 14, 2018	78.62	79.14	78.33	78.93	1,249,165	+0.49(+0.62%)
Mar 13, 2018	78.39	78.76	77.41	78.44	1,485,728	+0.88(+1.13%)
Mar 12, 2018	78.36	78.36	77.60	77.57	703,785	-0.58(-0.74%)
Mar 09, 2018	77.39	78.24	77.26	78.14	869,000	+1.28(+1.66%)
Mar 08, 2018	76.06	77.08	75.91	76.87	764,045	+1.18(+1.56%)
Mar 07, 2018		75.90		75.69	640,906	+1.24(+1.66%)
Mar 06, 2018	74.27	74.95	73.84	74.45	730,120	+0.15(+0.20%)
Mar 05, 2018	74.19	74.69	73.53	74.30	792,551	-0.35(-0.47%)
Mar 02, 2018	73.78	74.79	72.73	74.65	748,919	+0.23(+0.31%)
Mar 01, 2018	75.08	75.36	73.69	74.42	1,376,630	-0.93(-1.23%)
Feb 28, 2018	74.95	76.99	74.68	75.34	842,188	+0.60(+0.81%)
Feb 27, 2018	76.50	77.05	74.64	74.74	1,149,151	-1.86(-2.43%)
Feb 26, 2018	78.06	78.34	76.60	76.60	1,105,956	-1.35(-1.73%)
Feb 23, 2018	79.39	79.64	77.57	77.95	1,054,414	-1.32(-1.66%)
Feb 22, 2018				79.26	1,350,839	+0.42(+0.53%)
Feb 21, 2018	78.52	80.38	78.52	78.84	845,244	+0.32(+0.41%)
Feb 20, 2018		79.37	78.04	78.52	1,130,413	+0.78(+1.00%)
Feb 16, 2018		77.74	77.74	77.74	0	-0.02(-0.03%)
Feb 15, 2018		80.16	78.53	77.76	3,055,538	-0.77(-0.98%)
Feb 14, 2018	76.49	78.97	76.40	78.53	1,905,253	+1.85(+2.42%)
Feb 13, 2018	75.80	77.06	75.07	76.68	1,111,109	+0.86(+1.13%)
Feb 12, 2018	75.48	77.09	75.20	75.82	1,562,579	+0.76(+1.01%)
Feb 09, 2018	75.31	75.74	73.12	75.06	976,825	+0.36(+0.48%)
Feb 08, 2018	76.60	77.56	74.67	74.70	879,137	-1.86(-2.43%)
Feb 07, 2018	76.20	77.60	75.96	76.56	447,831	+0.27(+0.36%)
Feb 06, 2018	73.66	76.64	73.11	76.29	993,787	+0.76(+1.01%)
Feb 05, 2018	76.44	77.31	74.54	75.53	760,609	-1.79(-2.32%)
Feb 02, 2018	79.24	79.51	77.17	77.32	641,930	-2.15(-2.70%)