Historical Data for Hyatt Hotels Corporation Class A (H)

$ 39.92 R     -0.23 (-0.57%) Volume: 2.99m 6:30 PM EDT 3-Apr-2020
After Hours:  $ 39.42   -0.50 (-1.25%) Volume: 3.24k 6:39 PM EDT 3-Apr-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
04/03/20 40.74 40.8899 36.12 39.92 2.99m -0.23 -0.57% 39.92 114.04m 27,358
04/02/20 42.40 45.95 40.00 40.15 2.28m -3.49 -8.00% 40.15 96.32m 26,111
04/01/20 45.00 45.605 42.16 43.64 1.51m -4.26 -8.89% 43.64 66.75m 17,348
03/31/20 48.18 51.18 47.56 47.90 1.21m -0.65 -1.34% 47.90 59.1m 13,609
03/30/20 47.60 49.1149 44.52 48.55 1.14m -0.59 -1.20% 48.55 54.4m 15,085
03/27/20 49.14 49.94 46.76 49.14 903.26k -2.05 -4.00% 49.14 44.09m 10,383
03/26/20 53.43 57.3999 49.52 51.19 2.02m -0.67 -1.29% 51.19 107.11m 22,475
03/25/20 51.50 54.94 46.69 51.86 2.99m 3.20 6.58% 51.86 153.37m 28,442
03/24/20 52.10 52.88 47.4101 48.66 2.54m 1.17 2.46% 48.66 124.64m 27,767
03/23/20 46.33 49.50 44.02 47.49 2.58m 0.77 1.65% 47.49 122.14m 26,003
03/20/20 41.71 49.93 41.61 46.72 3.83m 6.93 17.42% 46.72 178.95m 32,796
03/19/20 35.17 41.4894 31.08 39.79 4.45m 3.23 8.83% 39.79 161.39m 34,325
03/18/20 40.50 40.88 24.02 36.56 4.37m -8.57 -18.99% 36.56 145.37m 33,523
03/17/20 50.83 50.93 42.81 45.13 4.27m -4.48 -9.03% 45.13 193.86m 23,937
03/16/20 44.01 53.25 44.01 49.61 2.39m -5.44 -9.88% 49.61 118.11m 17,147
03/13/20 55.89 55.89 51.45 55.05 1.64m 2.79 5.34% 55.05 87.94m 19,386
03/12/20 51.93 56.34 51.25 52.26 3.07m -8.75 -14.34% 52.26 162.25m 21,094
03/11/20 64.50 64.93 60.17 61.01 2.56m -5.85 -8.75% 61.01 157.71m 28,548
03/10/20 65.93 68.40 63.70 66.86 1.57m 3.11 4.88% 66.86 103.62m 22,663
03/09/20 64.17 65.82 62.60 63.75 1.72m -5.47 -7.90% 63.75 110.34m 21,236
03/06/20 67.14 71.56 66.64 69.22 1.5m -0.44 -0.63% 69.22 104.02m 18,297
03/05/20 72.65 72.92 68.40 69.66 2.06m -5.84 -7.74% 69.66 143.82m 25,147
03/04/20 75.89 76.35 72.43 75.50 1.52m 0.95 1.27% 75.50 112.66m 17,249