Hyatt Hotels Corp (NY: H )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	59.13	59.51	59.51	59.51	124,925	+0.43(+0.73%)
Aug 28, 2014	59.19	59.19	58.92	59.08	187,020	-0.39(-0.66%)
Aug 27, 2014	59.49	59.55	59.12	59.47	159,851	-0.05(-0.08%)
Aug 26, 2014	59.70	59.78	59.41	59.52	170,772	-0.01(-0.02%)
Aug 25, 2014	59.69	60.07	59.38	59.53	179,736	+0.02(+0.03%)
Aug 22, 2014	59.82	60.08	59.56	59.51	215,416	-0.43(-0.72%)
Aug 21, 2014	60.03	60.23	59.43	59.94	315,385	-0.02(-0.03%)
Aug 20, 2014	59.56	60.12	59.19	59.96	202,993	+0.40(+0.67%)
Aug 19, 2014	59.18	59.92	59.07	59.56	170,659	+0.48(+0.81%)
Aug 18, 2014	58.92	59.55	58.79	59.08	432,977	+0.55(+0.93%)
Aug 15, 2014	58.30	58.68	58.02	58.54	325,861	+0.57(+0.97%)
Aug 14, 2014	57.62	58.00	57.27	57.97	230,372	+0.57(+0.98%)
Aug 13, 2014	56.62	57.46	56.42	57.41	231,547	+1.02(+1.81%)
Aug 12, 2014	56.67	57.11	56.05	56.39	221,869	-0.27(-0.48%)
Aug 11, 2014	55.89	56.74	55.51	56.66	377,290	+1.55(+2.81%)
Aug 08, 2014	55.51	55.63	55.20	55.11	616,737	-0.29(-0.53%)
Aug 07, 2014	56.72	57.00	55.40	55.40	372,940	-0.93(-1.64%)
Aug 06, 2014	56.11	56.76	56.00	56.33	282,222	-0.43(-0.76%)
Aug 05, 2014	56.91	57.32	56.47	56.76	288,586	-0.53(-0.92%)
Aug 04, 2014	56.73	57.60	56.26	57.28	473,645	+0.62(+1.10%)
Aug 01, 2014	56.78	57.41	56.02	56.66	414,942	-0.65(-1.14%)
Jul 31, 2014	58.45	58.52	57.12	57.31	542,598	-2.29(-3.84%)
Jul 30, 2014	59.77	59.98	58.93	59.60	374,355	-0.02(-0.03%)
Jul 29, 2014	60.08	60.41	59.55	59.62	141,569	-0.40(-0.67%)
Jul 28, 2014	60.19	60.44	59.92	60.02	123,791	-0.31(-0.52%)
Jul 25, 2014	60.42	60.76	60.16	60.33	142,231	-0.35(-0.58%)
Jul 24, 2014	61.26	61.66	60.64	60.68	191,091	-0.71(-1.16%)
Jul 23, 2014	61.30	61.60	60.84	61.39	208,860	+0.51(+0.83%)
Jul 22, 2014	60.35	61.17	60.27	60.89	180,118	+0.90(+1.49%)
Jul 21, 2014	59.84	60.16	59.47	59.99	159,345	-0.08(-0.13%)
Jul 18, 2014	59.09	60.10	58.76	60.07	128,167	+1.07(+1.82%)
Jul 17, 2014	59.53	60.01	58.88	59.00	197,299	-0.90(-1.50%)
Jul 16, 2014	60.40	60.40	59.80	59.89	156,213	-0.17(-0.28%)
Jul 15, 2014	60.43	60.64	59.47	60.06	289,688	-0.33(-0.55%)
Jul 14, 2014	60.64	60.94	60.34	60.39	157,262	+0.02(+0.03%)
Jul 11, 2014	59.99	60.78	59.90	60.37	360,503	+0.24(+0.40%)
Jul 10, 2014	59.05	60.44	59.05	60.13	660,811	+0.33(+0.55%)
Jul 09, 2014	59.84	60.09	59.43	59.80	547,350	-0.05(-0.08%)
Jul 08, 2014	60.48	60.71	59.82	59.84	324,134	-0.82(-1.35%)
Jul 07, 2014	60.45	61.00	59.94	60.66	282,076	+0.01(+0.02%)
Jul 03, 2014	60.24	60.65	60.65	60.65	207,456	+0.55(+0.91%)
Jul 02, 2014	59.81	60.36	59.61	60.11	362,526	+0.46(+0.77%)
Jul 01, 2014	59.50	60.12	59.47	59.65	168,341	+0.24(+0.41%)
Jun 30, 2014	59.46	59.65	59.11	59.41	232,032	-0.11(-0.18%)
Jun 27, 2014	59.39	59.73	58.92	59.51	616,803	+0.07(+0.11%)
Jun 26, 2014	59.25	59.65	58.80	59.44	259,640	+0.25(+0.43%)
Jun 25, 2014	58.71	59.27	58.47	59.19	228,167	+0.47(+0.80%)
Jun 24, 2014	59.11	59.44	58.70	58.72	253,331	-0.39(-0.66%)
Jun 23, 2014	59.25	59.55	59.00	59.11	213,495	-0.04(-0.07%)
Jun 20, 2014	59.51	59.67	59.15	59.15	451,384	-0.10(-0.16%)
Jun 19, 2014	58.75	59.30	58.75	59.25	233,004	+0.33(+0.56%)
Jun 18, 2014	58.64	59.11	58.15	58.92	479,777	+0.63(+1.09%)
Jun 17, 2014	57.97	58.35	57.72	58.29	772,355	+0.19(+0.32%)
Jun 16, 2014	57.54	58.27	57.54	58.10	372,463	+0.25(+0.44%)
Jun 13, 2014	57.88	58.08	57.43	57.85	357,260	+0.11(+0.19%)
Jun 12, 2014	59.02	59.07	57.63	57.74	625,727	-1.17(-1.98%)
Jun 11, 2014	59.26	59.41	58.67	58.91	433,147	-0.59(-1.00%)
Jun 10, 2014	59.64	59.82	59.25	59.50	406,762	-0.44(-0.73%)
Jun 06, 2014	59.91	60.11	59.67	59.94	461,974	+0.03(+0.05%)
Jun 05, 2014	59.80	60.14	59.36	59.91	285,346	+0.25(+0.42%)
Jun 04, 2014	59.91	60.37	59.47	59.66	477,399	-0.24(-0.41%)
Jun 03, 2014	59.41	60.28	59.13	59.90	590,459	+0.15(+0.24%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.