Hyatt Hotels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	170.27	173.38	169.21	171.21	171.21	1.85%	591,447
Feb 25, 2026	166.07	168.41	163.23	168.10	168.10	2.49%	1,024,338
Feb 24, 2026	160.12	164.82	159.77	164.02	164.02	2.74%	927,089
Feb 23, 2026	170.07	170.08	159.02	159.65	159.65	-7.09%	1,095,065
Feb 20, 2026	168.85	173.29	166.46	171.84	171.84	2.31%	782,887
Feb 19, 2026	166.61	169.78	166.07	167.96	167.96	0.01%	1,079,985
Feb 18, 2026	168.54	172.64	167.33	167.94	167.94	-0.97%	938,051
Feb 17, 2026	163.43	170.70	161.31	169.59	169.59	2.54%	1,044,419
Feb 13, 2026	170.47	172.02	164.98	165.39	165.39	-2.18%	955,951
Feb 12, 2026	170.95	180.53	168.84	169.07	169.07	0.26%	1,953,516
Feb 11, 2026	169.99	171.30	167.20	168.63	168.63	-0.25%	1,753,752
Feb 10, 2026	161.97	170.82	161.97	169.05	169.05	5.90%	1,390,227
Feb 9, 2026	159.61	162.27	157.51	159.63	159.63	-1.99%	789,188
Feb 6, 2026	158.12	165.61	158.12	162.87	162.87	1.96%	1,175,178
Feb 5, 2026	160.57	161.67	157.39	159.74	159.74	-0.87%	735,347
Feb 4, 2026	158.43	163.87	157.38	161.15	161.15	3.22%	1,183,745
Feb 3, 2026	154.35	156.53	153.24	156.12	156.12	0.79%	717,290
Feb 2, 2026	156.75	157.27	154.20	154.90	154.90	-0.94%	840,089
Jan 30, 2026	159.66	160.06	155.50	156.37	156.37	-1.81%	807,166
Jan 29, 2026	159.39	161.42	156.51	159.26	159.26	0.70%	658,035
Jan 28, 2026	156.86	159.29	156.38	158.16	158.16	0.83%	540,509
Jan 27, 2026	162.08	162.60	156.71	156.86	156.86	-3.04%	948,023
Jan 26, 2026	163.17	163.65	160.75	161.78	161.78	-1.22%	559,195
Jan 23, 2026	164.42	164.59	161.41	163.78	163.78	-1.00%	645,842
Jan 22, 2026	164.04	166.37	163.31	165.44	165.44	1.03%	753,467
Jan 21, 2026	163.17	164.56	161.50	163.75	163.75	1.91%	721,419
Jan 20, 2026	165.44	165.50	158.70	160.68	160.68	-4.32%	843,723
Jan 16, 2026	168.16	169.36	166.23	167.94	167.94	-1.04%	507,400
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