NYSE, H End of Day and Historical Stock Data [Hyatt Hotels Corp]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NYSE, H:

18 Aug 25 13:41

LAST: 140.3	CHANGE: 0.83	OPEN: 140.7	HIGH: 141.0	ASK: 59.6	VOLUME: 304.7K
LAST: 140.3	CHG(%): 0.59	PREV: 141.1	LOW: 139.4	BID: 59.6

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
18 Aug 25	140.7	141.0	139.4	140.3	304.7K
15 Aug 25	143.7	143.7	141.0	141.1	1.02M
14 Aug 25	143.5	144.5	142.4	142.9	942K
13 Aug 25	140.3	145.3	140.3	145.2	864K
12 Aug 25	136.1	141.0	135.9	140.7	1.06M
11 Aug 25	135.3	136.3	134.4	135.0	1.24M
08 Aug 25	137.5	138.7	134.0	135.9	1.28M
07 Aug 25	142.9	145.4	137.8	139.1	2.02M
06 Aug 25	136.2	137.4	134.3	136.1	1.64M
05 Aug 25	137.9	138.5	134.4	136.6	691.1K

COMPANY PROFILE

Name:
About:	Our History Hyatt was founded by Jay Pritzker in 1957 when he purchased the Hyatt House motel adjacent to the Los Angeles International Airport. Over the following decade, Jay Pritzker and his brother Donald Pritzker, working together with other Pritzker family business interests, grew the company into a North American management and hotel ownership company, which became a public company in 1962. In 1968, Hyatt International was formed by Pritzker family business interests and subsequently became a separate public company. Hyatt Corporation and Hyatt International Corporation were taken private by the Pritzker family business interests in 1979 and 1982, respectively. Prior to June 30, 2004, Hyatt Corporation, which primarily consisted of the North American hotel management and franchise companies, was owned by HG, Inc. (HG). H Group Holding, Inc. (H Group), which is owned by Pritzker family business interests, owns HG. ...
Sector:	Consumer Services
Industry:	Hotels/Resorts
CIK:	1468174

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Aug 01, 2006

Purchase Intraday History
for this symbol from Aug 01, 2006

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	18.47
PEG Ratio:	12.67
EPS Ratio:	7.90
PtB:	4.02
PtS:	2.87
EBITDA:	671M
Shares:	41.94M
Market Cap:	5.885B
52wk range:	102.43 - 168.20

TECHNICALS

MA5:	142.11
MA20:	141.93
MA50:	141.25
MA200:	140.50
STO9:	62.73
RSI14:	42.06
WPR14:	-45.65
MTM14:	-4.25
ROC14:	-0.03
Week High:	145.29
Week Low:	134.43
Month High:	149.99
Month Low:	133.51
Volatility:	6.28