Hyatt Hotels Corporation (H)
NYSE: H · Real-Time Price · USD
161.54
+3.36 (2.12%)
Nov 24, 2025, 4:00 PM EST - Market closed
Hyatt Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 160.00 | 162.50 | 157.80 | 161.54 | 161.54 | 1.93% | 1,568,489 |
| 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 |
| Nov 3, 2025 | 136.24 | 137.64 | 134.18 | 136.66 | 136.53 | -0.55% | 1,335,093 |
| Oct 31, 2025 | 140.10 | 141.57 | 135.15 | 137.41 | 137.28 | -2.23% | 1,419,252 |
| Oct 30, 2025 | 141.61 | 144.55 | 139.68 | 140.54 | 140.41 | -2.17% | 1,461,933 |
| Oct 29, 2025 | 143.52 | 145.92 | 143.04 | 143.66 | 143.52 | -0.48% | 1,603,933 |
| Oct 28, 2025 | 148.10 | 148.96 | 143.84 | 144.35 | 144.21 | -3.05% | 1,179,518 |
| Oct 27, 2025 | 149.53 | 150.16 | 147.62 | 148.89 | 148.75 | 0.01% | 723,931 |
| Oct 24, 2025 | 150.05 | 150.86 | 147.78 | 148.87 | 148.73 | 0.38% | 811,962 |
| Oct 23, 2025 | 150.01 | 152.39 | 147.42 | 148.31 | 148.17 | -2.45% | 670,019 |
| Oct 22, 2025 | 153.43 | 156.01 | 151.64 | 152.03 | 151.89 | 1.77% | 1,212,937 |
| Oct 21, 2025 | 147.21 | 150.14 | 147.16 | 149.39 | 149.25 | 1.01% | 630,991 |
| Oct 20, 2025 | 146.45 | 148.22 | 145.41 | 147.90 | 147.76 | 1.71% | 1,019,289 |
| Oct 17, 2025 | 144.76 | 146.90 | 144.08 | 145.41 | 145.27 | 0.84% | 496,250 |
| Oct 16, 2025 | 146.71 | 147.63 | 143.19 | 144.20 | 144.06 | -1.74% | 1,014,405 |
| Oct 15, 2025 | 148.52 | 149.53 | 145.45 | 146.75 | 146.61 | -0.68% | 852,705 |
| Oct 14, 2025 | 144.31 | 149.05 | 144.31 | 147.75 | 147.61 | 1.19% | 564,777 |
| Oct 13, 2025 | 144.06 | 147.37 | 143.01 | 146.01 | 145.87 | 2.36% | 874,356 |
| Oct 10, 2025 | 146.48 | 147.29 | 142.11 | 142.64 | 142.50 | -2.17% | 1,005,758 |
| Oct 9, 2025 | 146.18 | 149.99 | 145.10 | 145.80 | 145.66 | 0.50% | 1,007,855 |
| Oct 8, 2025 | 145.20 | 147.35 | 143.31 | 145.08 | 144.94 | 0.26% | 864,466 |
| Oct 7, 2025 | 147.66 | 147.66 | 143.30 | 144.71 | 144.57 | -1.92% | 945,834 |
| Oct 6, 2025 | 146.66 | 148.99 | 146.36 | 147.54 | 147.40 | 0.37% | 829,941 |
| Oct 3, 2025 | 145.37 | 147.01 | 144.01 | 146.99 | 146.85 | 1.09% | 975,343 |
| Oct 2, 2025 | 144.55 | 146.28 | 142.58 | 145.41 | 145.27 | 0.93% | 768,209 |
| Oct 1, 2025 | 141.16 | 144.50 | 141.16 | 144.07 | 143.93 | 1.51% | 1,109,617 |
| Sep 30, 2025 | 143.04 | 143.57 | 141.15 | 141.93 | 141.80 | -1.70% | 899,727 |
| Sep 29, 2025 | 143.66 | 144.78 | 141.80 | 144.39 | 144.25 | 1.60% | 1,037,205 |
| Sep 26, 2025 | 140.88 | 143.38 | 140.21 | 142.11 | 141.98 | 1.51% | 671,340 |
| Sep 25, 2025 | 139.01 | 140.74 | 137.84 | 140.00 | 139.87 | -0.05% | 998,469 |
| Sep 24, 2025 | 138.76 | 140.99 | 138.37 | 140.07 | 139.94 | 1.14% | 826,041 |
| Sep 23, 2025 | 139.03 | 140.70 | 138.14 | 138.49 | 138.36 | -0.37% | 520,213 |
| Sep 22, 2025 | 141.98 | 142.81 | 138.96 | 139.01 | 138.88 | -2.82% | 1,054,469 |
| Sep 19, 2025 | 142.80 | 144.12 | 141.73 | 143.04 | 142.90 | 0.20% | 766,084 |
| Sep 18, 2025 | 141.82 | 144.67 | 141.45 | 142.76 | 142.62 | 1.23% | 574,309 |
| Sep 17, 2025 | 143.54 | 144.24 | 138.53 | 141.03 | 140.90 | -1.63% | 794,872 |
| Sep 16, 2025 | 141.70 | 143.51 | 140.19 | 143.37 | 143.23 | 2.13% | 727,892 |