Hyatt Hotels Corporation (H)
NYSE: H · Real-Time Price · USD
169.71
+1.42 (0.84%)
Jan 15, 2026, 4:00 PM EST - Market closed
Hyatt Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 170.68 | 174.58 | 168.59 | 169.71 | 169.71 | 0.84% | 559,404 |
| Jan 14, 2026 | 171.01 | 171.01 | 164.79 | 168.29 | 168.29 | -0.15% | 655,887 |
| Jan 13, 2026 | 165.79 | 168.75 | 165.03 | 168.55 | 168.55 | 1.98% | 681,726 |
| Jan 12, 2026 | 166.63 | 167.60 | 162.92 | 165.27 | 165.27 | -1.74% | 690,071 |
| Jan 9, 2026 | 170.00 | 172.24 | 166.31 | 168.19 | 168.19 | -0.54% | 765,362 |
| Jan 8, 2026 | 164.71 | 169.15 | 163.85 | 169.11 | 169.11 | 2.26% | 671,157 |
| Jan 7, 2026 | 166.32 | 167.73 | 164.18 | 165.38 | 165.38 | -1.34% | 678,735 |
| Jan 6, 2026 | 163.19 | 167.80 | 162.33 | 167.62 | 167.62 | 2.24% | 924,676 |
| Jan 5, 2026 | 164.51 | 165.45 | 161.80 | 163.94 | 163.94 | -0.98% | 813,802 |
| Jan 2, 2026 | 160.77 | 166.26 | 159.20 | 165.57 | 165.57 | 3.27% | 792,842 |
| Dec 31, 2025 | 162.26 | 162.87 | 158.91 | 160.32 | 160.32 | -1.99% | 1,060,236 |
| Dec 30, 2025 | 164.13 | 165.52 | 163.54 | 163.57 | 163.57 | -0.71% | 403,609 |
| Dec 29, 2025 | 165.65 | 166.87 | 163.26 | 164.74 | 164.74 | -0.57% | 477,170 |
| Dec 26, 2025 | 165.68 | 166.70 | 164.37 | 165.69 | 165.69 | 0.13% | 231,197 |
| Dec 24, 2025 | 163.99 | 165.99 | 163.99 | 165.48 | 165.48 | -0.01% | 188,946 |
| Dec 23, 2025 | 165.19 | 167.00 | 163.55 | 165.49 | 165.49 | -0.28% | 801,549 |
| Dec 22, 2025 | 165.40 | 167.37 | 164.40 | 165.95 | 165.95 | 0.84% | 896,406 |
| Dec 19, 2025 | 162.02 | 165.75 | 162.02 | 164.57 | 164.57 | 1.24% | 985,442 |
| Dec 18, 2025 | 165.65 | 165.65 | 160.71 | 162.56 | 162.56 | -1.05% | 777,644 |
| Dec 17, 2025 | 163.87 | 166.42 | 162.70 | 164.28 | 164.28 | 0.98% | 718,627 |
| Dec 16, 2025 | 165.37 | 166.40 | 160.31 | 162.69 | 162.69 | -2.23% | 1,088,644 |
| Dec 15, 2025 | 162.33 | 167.99 | 161.60 | 166.40 | 166.40 | 3.00% | 1,076,617 |
| Dec 12, 2025 | 162.57 | 164.01 | 160.83 | 161.55 | 161.55 | 0.25% | 823,484 |
| Dec 11, 2025 | 155.94 | 162.38 | 155.15 | 161.14 | 161.14 | 4.14% | 1,020,493 |
| Dec 10, 2025 | 152.67 | 155.16 | 151.64 | 154.74 | 154.74 | 1.80% | 689,941 |
| Dec 9, 2025 | 152.97 | 154.16 | 151.79 | 152.00 | 152.00 | -0.70% | 544,308 |
| Dec 8, 2025 | 157.65 | 157.65 | 152.31 | 153.07 | 153.07 | -1.88% | 755,623 |
| Dec 5, 2025 | 156.90 | 158.09 | 155.75 | 156.00 | 156.00 | -0.42% | 668,792 |
| Dec 4, 2025 | 160.25 | 160.25 | 154.43 | 156.66 | 156.66 | -2.86% | 784,053 |
| Dec 3, 2025 | 160.70 | 163.80 | 160.29 | 161.28 | 161.28 | -0.10% | 874,546 |
| Dec 2, 2025 | 161.23 | 162.43 | 158.47 | 161.44 | 161.44 | 0.18% | 805,390 |
| Dec 1, 2025 | 163.36 | 164.03 | 160.78 | 161.15 | 161.15 | -1.97% | 957,406 |
| Nov 28, 2025 | 166.03 | 166.50 | 163.59 | 164.39 | 164.39 | -1.00% | 402,536 |
| Nov 26, 2025 | 165.59 | 167.52 | 164.63 | 166.05 | 166.05 | -0.21% | 640,006 |
| Nov 25, 2025 | 162.42 | 167.24 | 162.42 | 166.40 | 166.40 | 3.01% | 995,599 |
| Nov 24, 2025 | 160.00 | 162.50 | 157.80 | 161.54 | 161.54 | 1.93% | 1,570,297 |
| Nov 21, 2025 | 151.41 | 158.85 | 150.93 | 158.48 | 158.33 | 6.06% | 881,574 |
| Nov 20, 2025 | 151.40 | 153.83 | 148.97 | 149.43 | 149.29 | -0.41% | 732,980 |
| Nov 19, 2025 | 149.72 | 151.95 | 148.88 | 150.04 | 149.90 | 0.48% | 658,634 |
| Nov 18, 2025 | 147.71 | 150.27 | 147.10 | 149.32 | 149.18 | 0.24% | 617,271 |
| Nov 17, 2025 | 151.28 | 151.67 | 148.34 | 148.96 | 148.82 | -2.19% | 590,383 |
| Nov 14, 2025 | 150.00 | 153.00 | 149.27 | 152.30 | 152.16 | 0.12% | 608,674 |
| Nov 13, 2025 | 156.24 | 157.26 | 151.65 | 152.12 | 151.98 | -3.02% | 970,953 |
| Nov 12, 2025 | 155.01 | 157.70 | 154.25 | 156.85 | 156.70 | 0.24% | 918,173 |
| Nov 11, 2025 | 155.62 | 158.84 | 154.37 | 156.48 | 156.33 | -0.10% | 1,159,598 |
| Nov 10, 2025 | 155.46 | 157.88 | 152.30 | 156.63 | 156.48 | 0.83% | 1,286,239 |
| Nov 7, 2025 | 147.58 | 155.64 | 147.27 | 155.34 | 155.19 | 6.13% | 1,770,841 |
| Nov 6, 2025 | 142.14 | 148.00 | 142.00 | 146.37 | 146.23 | 6.07% | 2,104,781 |
| Nov 5, 2025 | 135.80 | 139.53 | 134.73 | 138.00 | 137.87 | 1.91% | 1,585,377 |
| Nov 4, 2025 | 134.77 | 137.50 | 134.77 | 135.42 | 135.29 | -0.91% | 1,222,835 |