Hyatt Hotels Corporation Historical Data - 1HTA | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Hyatt Hotels Corporation (1HTA)
Hyatt Hotels Corporation (1HTA) Historical

Hyatt Hotels Corporation (1HTA)

139.25

-0.05

(-0.04%)

Closed June 28 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719520020	138.85	-1.35	-0.96	138.85	138.85	138.85	28
1719433620	140.19999	1.2	0.86	140.19999	140.19999	140.19999	50
1719347220	139	0	0.00	139	139	139	0
1719260820	139	-1.25	-0.89	138.75	139	138.75	6
1719001620	140.25	0.4	0.29	140.3	140.3	140.25	115
1718915220	139.85	0	0.00	139.85	139.85	139.85	0
1718828820	139.85	0.05	0.04	140.05	140.05	139.85	10
1718742360	139.8	1.85	1.34	139.65	139.8	139.65	4
1718656020	137.94999	-1.1	-0.79	137.94999	137.94999	137.94999	1
1718396820	139.05	0	0.00	139.05	139.05	139.05	0
1718310420	139.05	1.55	1.13	139.05	139.05	139.05	1
1718224020	137.5	2.85	2.12	137.6	137.6	137.5	23
1718137620	134.65	0	0.00	134.65	134.65	134.65	0
1718051220	134.65	0.75	0.56	134.65	134.65	134.65	3
1717792020	133.9	0.75	0.56	133.9	133.9	133.9	1
1717705620	133.15	0	0.00	133.15	133.15	133.15	0
1717619220	133.15	1.05	0.79	133.15	133.15	133.15	50
1717532820	132.1	-4	-2.94	132.1	132.1	132.1	1
1717446420	136.1	1.9	1.42	136.1	136.1	136.1	2
1717187220	134.19999	0.05	0.04	134.19999	134.19999	134.19999	8
1717100820	134.15	-1.5	-1.11	132.85	134.15	132.85	87
1717014420	135.65	-0.8	-0.59	135.65	135.65	135.65	30
1716928020	136.44999	0.8	0.59	135.85	136.69999	135.85	13
1716841620	135.65	0	0.00	135.65	135.65	135.65	0
1716582420	135.65	-2.9	-2.09	135.65	135.65	135.65	1
1716496020	138.55	1.15	0.84	138.55	138.55	138.55	1
1716409560	137.4	0	0.00	137.4	137.4	137.4	0
1716323160	137.4	-0.4	-0.29	138.65	138.65	137.4	79
1716236760	137.8	0.45	0.33	137.8	137.8	137.8	8
1715977620	137.35	-1.7	-1.22	137.35	137.35	137.35	8
1715891220	139.05	0	0.00	139.05	139.05	139.05	0
1715804820	139.05	0.4	0.29	139.05	139.05	139.05	1
1715718420	138.65	-1.65	-1.18	138.4	138.65	138.4	166
1715631960	140.3	4.3	3.16	140.3	140.3	140.3	10
1715372820	136	0	0.00	136	136	136	0
1715286420	136	-4.5	-3.20	135.6	136	129	154
1715200020	140.5	0	0.00	140.5	140.5	140.5	0
1715113620	140.5	0.1	0.07	140.5	140.5	140.5	100
1715027220	140.4	0	0.00	140.4	140.4	140.4	0
1714768020	140.4	1.5	1.08	141.69999	141.69999	140.4	12
1714681560	138.9	-3.75	-2.63	138.5	138.9	138.5	7
1714508820	142.65	0	0.00	142.65	142.65	142.65	0
1714422420	142.65	0	0.00	142.65	142.65	142.65	0
1714163220	142.65	2.45	1.75	142.65	142.65	142.65	20
1714076820	140.19999	0	0.00	140.19999	140.19999	140.19999	0
1713990420	140.19999	2.65	1.93	140.19999	140.19999	140.19999	15
1713903960	137.55	0	0.00	137.55	137.55	137.55	0
1713817560	137.55	0.55	0.40	137.55	137.55	137.55	4
1713558420	137	-3.1	-2.21	138.85	139.94999	137	35
1713472020	140.1	1.35	0.97	140.1	140.1	140.1	46
1713385620	138.75	-2.25	-1.60	140	140	138.75	85
1713299220	141	-2.95	-2.05	142.19999	142.19999	141	3
1713212820	143.94999	-0.3	-0.21	143.94999	143.94999	143.94999	1
1712953620	144.25	0	0.00	144.25	144.25	144.25	0
1712867220	144.25	-1.75	-1.20	144.25	144.25	144.25	10
1712780760	146	2.2	1.53	144.55	146	144.55	42
1712694360	143.8	-0.9	-0.62	143.8	143.8	143.8	133
1712607960	144.69999	-0.35	-0.24	144.69999	144.69999	144.69999	10
1712348820	145.05	-1.15	-0.79	144.05	145.05	144.05	290
1712262360	146.19999	-1.15	-0.78	145.25	146.19999	145.25	301
1712175960	147.35	0	0.00	147.35	147.35	147.35	0
1712089560	147.35	-1.5	-1.01	147.5	147.5	147.35	27
1711661160	148.85	0.75	0.51	148.69999	148.85	148.69999	2

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions