Hyatt Hotels Corporation (H)
NYSE: H · Real-Time Price · USD
110.99
+3.83 (3.57%)
Apr 23, 2025, 4:00 PM EDT - Market closed
Hyatt Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 112.02 | 116.32 | 110.00 | 110.90 | 110.90 | 3.49% | 1,155,324 |
| Apr 22, 2025 | 105.03 | 108.13 | 104.60 | 107.16 | 107.16 | 2.82% | 1,177,227 |
| Apr 21, 2025 | 104.83 | 105.52 | 102.93 | 104.22 | 104.22 | -1.60% | 976,872 |
| Apr 17, 2025 | 106.62 | 107.27 | 104.86 | 105.91 | 105.91 | -0.09% | 1,018,791 |
| Apr 16, 2025 | 107.60 | 108.92 | 104.52 | 106.01 | 106.01 | -2.27% | 1,163,922 |
| Apr 15, 2025 | 109.67 | 111.00 | 108.02 | 108.47 | 108.47 | -0.55% | 673,767 |
| Apr 14, 2025 | 111.90 | 112.20 | 107.15 | 109.07 | 109.07 | -3.07% | 1,247,516 |
| Apr 11, 2025 | 111.25 | 113.25 | 108.79 | 112.53 | 112.53 | 1.15% | 627,755 |
| Apr 10, 2025 | 115.00 | 116.79 | 108.45 | 111.25 | 111.25 | -6.64% | 851,942 |
| Apr 9, 2025 | 103.27 | 120.16 | 102.43 | 119.16 | 119.16 | 14.28% | 1,670,437 |
| Apr 8, 2025 | 110.90 | 110.95 | 102.74 | 104.27 | 104.27 | -1.63% | 1,210,510 |
| Apr 7, 2025 | 105.32 | 112.45 | 102.74 | 106.00 | 106.00 | -3.43% | 1,833,875 |
| Apr 4, 2025 | 110.27 | 112.70 | 107.47 | 109.76 | 109.76 | -4.76% | 1,116,851 |
| Apr 3, 2025 | 118.60 | 118.60 | 114.02 | 115.24 | 115.24 | -7.63% | 1,481,290 |
| Apr 2, 2025 | 119.99 | 125.07 | 119.99 | 124.76 | 124.76 | 2.45% | 740,699 |
| Apr 1, 2025 | 122.42 | 123.15 | 119.71 | 121.78 | 121.78 | -0.59% | 922,787 |
| Mar 31, 2025 | 119.17 | 122.99 | 118.29 | 122.50 | 122.50 | 0.75% | 696,298 |
| Mar 28, 2025 | 123.82 | 124.08 | 120.50 | 121.59 | 121.59 | -2.49% | 914,638 |
| Mar 27, 2025 | 123.72 | 125.70 | 121.80 | 124.69 | 124.69 | -0.42% | 803,565 |
| Mar 26, 2025 | 125.51 | 127.42 | 124.75 | 125.21 | 125.21 | -0.40% | 810,339 |
| Mar 25, 2025 | 124.90 | 126.17 | 124.15 | 125.71 | 125.71 | 1.63% | 637,907 |
| Mar 24, 2025 | 123.31 | 124.69 | 122.46 | 123.69 | 123.69 | 1.73% | 1,041,456 |
| Mar 21, 2025 | 121.29 | 122.35 | 116.13 | 121.59 | 121.59 | -1.88% | 1,518,030 |
| Mar 20, 2025 | 122.53 | 126.41 | 122.53 | 123.92 | 123.92 | -1.42% | 742,387 |
| Mar 19, 2025 | 122.95 | 127.23 | 122.95 | 125.70 | 125.70 | 2.86% | 829,965 |
| Mar 18, 2025 | 125.48 | 126.40 | 122.01 | 122.21 | 122.21 | -3.38% | 1,003,386 |
| Mar 17, 2025 | 122.07 | 127.07 | 122.07 | 126.48 | 126.48 | 3.49% | 1,341,284 |
| Mar 14, 2025 | 122.65 | 123.48 | 120.88 | 122.21 | 122.21 | 1.14% | 1,376,680 |
| Mar 13, 2025 | 124.70 | 125.67 | 119.30 | 120.83 | 120.83 | -3.17% | 2,067,646 |
| Mar 12, 2025 | 127.93 | 128.83 | 122.12 | 124.78 | 124.78 | -1.82% | 2,054,068 |
| Mar 11, 2025 | 129.44 | 129.74 | 124.12 | 127.09 | 127.09 | -2.02% | 1,355,616 |
| Mar 10, 2025 | 133.53 | 134.26 | 128.44 | 129.71 | 129.71 | -4.44% | 1,311,477 |
| Mar 7, 2025 | 136.87 | 137.55 | 133.43 | 135.73 | 135.73 | -0.95% | 1,256,802 |
| Mar 6, 2025 | 137.41 | 139.20 | 135.56 | 137.03 | 137.03 | -2.03% | 611,601 |
| Mar 5, 2025 | 139.74 | 140.25 | 137.58 | 139.87 | 139.87 | 1.91% | 583,533 |
| Mar 4, 2025 | 137.10 | 139.00 | 134.07 | 137.25 | 137.25 | -1.88% | 902,521 |
| Mar 3, 2025 | 141.78 | 143.57 | 138.46 | 139.88 | 139.88 | -0.76% | 631,275 |
| Feb 28, 2025 | 139.47 | 141.96 | 138.81 | 140.95 | 140.95 | 1.26% | 875,754 |
| Feb 27, 2025 | 140.72 | 141.32 | 137.10 | 139.19 | 139.04 | -0.45% | 504,435 |
| Feb 26, 2025 | 139.62 | 142.43 | 139.45 | 139.82 | 139.67 | 0.90% | 598,415 |
| Feb 25, 2025 | 139.63 | 139.71 | 135.33 | 138.57 | 138.42 | 0.41% | 929,812 |
| Feb 24, 2025 | 141.48 | 141.81 | 137.34 | 138.01 | 137.86 | -1.44% | 853,492 |
| Feb 21, 2025 | 146.24 | 146.48 | 139.53 | 140.02 | 139.87 | -3.94% | 1,281,008 |
| Feb 20, 2025 | 146.70 | 146.70 | 143.72 | 145.76 | 145.61 | -0.77% | 831,521 |
| Feb 19, 2025 | 143.86 | 147.52 | 142.15 | 146.89 | 146.73 | 0.62% | 804,073 |
| Feb 18, 2025 | 142.73 | 147.04 | 141.52 | 145.99 | 145.84 | 2.27% | 1,236,018 |
| Feb 14, 2025 | 147.05 | 147.55 | 142.74 | 142.75 | 142.60 | -3.14% | 1,575,509 |
| Feb 13, 2025 | 150.92 | 152.71 | 140.17 | 147.38 | 147.22 | -9.09% | 3,700,409 |
| Feb 12, 2025 | 160.38 | 163.82 | 158.35 | 162.11 | 161.94 | 2.03% | 1,200,373 |
| Feb 11, 2025 | 159.37 | 160.70 | 154.07 | 158.88 | 158.71 | -2.16% | 941,593 |