Hyatt Hotels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	140.10	141.57	135.15	137.41	137.41	-2.23%	1,229,619
Oct 30, 2025	141.61	144.55	139.68	140.54	140.54	-2.17%	1,461,933
Oct 29, 2025	143.52	145.92	143.04	143.66	143.66	-0.48%	1,603,933
Oct 28, 2025	148.10	148.96	143.84	144.35	144.35	-3.05%	1,179,518
Oct 27, 2025	149.53	150.16	147.62	148.89	148.89	0.01%	723,931
Oct 24, 2025	150.05	150.86	147.78	148.87	148.87	0.38%	811,962
Oct 23, 2025	150.01	152.39	147.42	148.31	148.31	-2.45%	670,019
Oct 22, 2025	153.43	156.01	151.64	152.03	152.03	1.77%	1,212,937
Oct 21, 2025	147.21	150.14	147.16	149.39	149.39	1.01%	630,991
Oct 20, 2025	146.45	148.22	145.41	147.90	147.90	1.71%	1,019,289
Oct 17, 2025	144.76	146.90	144.08	145.41	145.41	0.84%	496,250
Oct 16, 2025	146.71	147.63	143.19	144.20	144.20	-1.74%	1,014,405
Oct 15, 2025	148.52	149.53	145.45	146.75	146.75	-0.68%	852,705
Oct 14, 2025	144.31	149.05	144.31	147.75	147.75	1.19%	564,777
Oct 13, 2025	144.06	147.37	143.01	146.01	146.01	2.36%	874,356
Oct 10, 2025	146.48	147.29	142.11	142.64	142.64	-2.17%	1,005,758
Oct 9, 2025	146.18	149.99	145.10	145.80	145.80	0.50%	1,007,855
Oct 8, 2025	145.20	147.35	143.31	145.08	145.08	0.26%	864,466
Oct 7, 2025	147.66	147.66	143.30	144.71	144.71	-1.92%	945,834
Oct 6, 2025	146.66	148.99	146.36	147.54	147.54	0.37%	829,941
Oct 3, 2025	145.37	147.01	144.01	146.99	146.99	1.09%	975,343
Oct 2, 2025	144.55	146.28	142.58	145.41	145.41	0.93%	768,209
Oct 1, 2025	141.16	144.50	141.16	144.07	144.07	1.51%	1,109,617
Sep 30, 2025	143.04	143.57	141.15	141.93	141.93	-1.70%	899,727
Sep 29, 2025	143.66	144.78	141.80	144.39	144.39	1.60%	1,037,205
Sep 26, 2025	140.88	143.38	140.21	142.11	142.11	1.51%	671,340
Sep 25, 2025	139.01	140.74	137.84	140.00	140.00	-0.05%	998,469
Sep 24, 2025	138.76	140.99	138.37	140.07	140.07	1.14%	826,041
Sep 23, 2025	139.03	140.70	138.14	138.49	138.49	-0.37%	520,213
Sep 22, 2025	141.98	142.81	138.96	139.01	139.01	-2.82%	1,054,469
Sep 19, 2025	142.80	144.12	141.73	143.04	143.04	0.20%	766,084
Sep 18, 2025	141.82	144.67	141.45	142.76	142.76	1.23%	574,309
Sep 17, 2025	143.54	144.24	138.53	141.03	141.03	-1.63%	794,872
Sep 16, 2025	141.70	143.51	140.19	143.37	143.37	2.13%	727,892
Sep 15, 2025	143.63	144.08	140.38	140.38	140.38	-2.13%	813,809
Sep 12, 2025	145.63	146.05	142.88	143.44	143.44	-1.63%	789,705
Sep 11, 2025	141.86	146.35	141.80	145.82	145.82	2.65%	827,216
Sep 10, 2025	142.93	144.79	141.44	142.06	142.06	-1.52%	505,586
Sep 9, 2025	147.11	148.00	143.86	144.25	144.25	-0.80%	965,298
Sep 8, 2025	145.04	145.56	144.00	145.41	145.41	0.32%	700,021
Sep 5, 2025	145.38	147.31	143.27	144.95	144.95	-0.23%	611,825
Sep 4, 2025	143.50	145.54	142.28	145.28	145.28	1.28%	807,770
Sep 3, 2025	143.59	145.19	142.79	143.44	143.44	0.34%	628,165
Sep 2, 2025	141.64	143.20	141.28	142.95	142.95	-0.92%	555,098
Aug 29, 2025	144.98	145.68	143.16	144.28	144.28	-0.77%	685,810
Aug 28, 2025	145.48	147.45	145.04	145.40	145.40	0.43%	842,046
Aug 27, 2025	141.85	145.41	141.40	144.78	144.78	1.68%	965,317
Aug 26, 2025	141.98	144.22	141.50	142.39	142.24	0.67%	957,855
Aug 25, 2025	143.67	143.75	141.35	141.44	141.29	-1.82%	706,639
Aug 22, 2025	137.55	144.58	137.27	144.06	143.91	5.28%	975,326