Skip to main content
Hyatt Hotels Corporation (H)
NYSE: H · Real-Time Price · USD
157.77
+4.30 (2.80%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 2024155.02158.15154.84157.77157.772.80%399,118
Sep 25, 2024156.00156.93153.36153.47153.47-1.46%469,804
Sep 24, 2024154.18156.16152.53155.75155.752.74%510,311
Sep 23, 2024154.94154.94151.05151.59151.59-2.13%543,677
Sep 20, 2024153.14155.33151.94154.89154.890.53%789,772
Sep 19, 2024151.52154.44150.23154.08154.083.92%480,153
Sep 18, 2024148.04150.48147.62148.27148.27-0.07%351,705
Sep 17, 2024146.31148.40145.43148.38148.382.44%428,219
Sep 16, 2024146.59148.07144.46144.85144.85-0.57%354,172
Sep 13, 2024146.43146.60144.83145.68145.680.27%513,016
Sep 12, 2024146.03146.48144.31145.29145.290.04%468,866
Sep 11, 2024143.00145.25141.14145.23145.231.43%388,944
Sep 10, 2024145.36145.99140.52143.18143.18-1.80%863,369
Sep 9, 2024145.34147.11144.64145.80145.800.90%801,487
Sep 6, 2024148.93149.39144.45144.50144.50-1.89%616,799
Sep 5, 2024148.87148.87146.32147.28147.28-0.22%449,265
Sep 4, 2024147.56149.06147.29147.60147.60-1.03%461,024
Sep 3, 2024151.11151.91148.57149.13149.13-1.84%484,290
Aug 30, 2024150.05152.35148.87151.92151.921.88%542,315
Aug 29, 2024148.56150.93147.39149.12149.121.58%623,710
Aug 28, 2024147.85148.78146.38146.80146.80-1.15%700,683
Aug 27, 2024146.70148.91145.11148.51148.510.97%464,547
Aug 26, 2024149.61150.61146.42147.08146.93-1.13%583,121
Aug 23, 2024145.70149.30145.70148.76148.612.52%492,311
Aug 22, 2024145.41147.33144.78145.11144.96-0.12%404,264
Aug 21, 2024144.49146.03143.95145.28145.131.56%485,279
Aug 20, 2024146.62146.62142.98143.05142.91-2.47%534,818
Aug 19, 2024143.42146.85143.41146.67146.522.49%649,792
Aug 16, 2024142.21143.82141.01143.10142.960.52%480,275
Aug 15, 2024141.08143.44140.81142.36142.222.57%791,602
Aug 14, 2024135.45138.99135.45138.79138.652.46%759,136
Aug 13, 2024134.38136.48133.57135.46135.321.39%712,137
Aug 12, 2024135.44135.58133.36133.60133.47-1.14%507,124
Aug 9, 2024133.70135.56132.71135.14135.001.34%569,858
Aug 8, 2024130.85134.40130.29133.35133.222.29%780,973
Aug 7, 2024132.09134.02128.91130.36130.23-1.26%1,645,403
Aug 6, 2024136.17137.50131.25132.02131.89-1.43%1,080,587
Aug 5, 2024130.76134.77130.76133.94133.81-1.93%1,091,261
Aug 2, 2024136.66137.51134.49136.57136.43-3.25%1,272,840
Aug 1, 2024146.35146.89139.65141.16141.02-4.19%1,106,866
Jul 31, 2024149.49150.17145.34147.33147.18-2.69%810,689
Jul 30, 2024150.74153.08150.49151.40151.250.44%410,844
Jul 29, 2024150.64151.58149.42150.74150.590.59%582,903
Jul 26, 2024151.30151.55148.62149.85149.70-0.27%476,218
Jul 25, 2024149.79151.56147.95150.26150.11-0.03%663,503
Jul 24, 2024153.79154.65150.27150.31150.16-3.07%417,710
Jul 23, 2024154.80155.99154.01155.07154.910.71%240,798
Jul 22, 2024152.68154.70151.80153.97153.82-0.41%286,304
Jul 19, 2024153.44154.73152.00154.61154.451.09%444,559
Jul 18, 2024156.48159.01152.51152.94152.79-2.68%416,354
Jul 17, 2024160.62162.21157.13157.15156.99-3.13%400,224
Jul 16, 2024157.52162.24157.20162.22162.063.21%410,294
Jul 15, 2024156.64157.50155.10157.17157.011.45%363,096
Jul 12, 2024153.40156.66153.01154.92154.761.45%382,408
Jul 11, 2024153.49153.88151.19152.71152.560.26%460,098
Jul 10, 2024149.20152.35148.29152.31152.162.48%391,439
Jul 9, 2024148.58151.17148.57148.63148.48-0.03%490,757
Jul 8, 2024149.71150.41147.93148.67148.52-0.13%313,178
Jul 5, 2024149.42149.47147.65148.87148.72-0.38%291,957
Jul 3, 2024148.79150.32148.09149.44149.290.52%333,490
Jul 2, 2024149.13149.97148.29148.67148.52-0.12%440,991
Jul 1, 2024152.67153.09147.51148.85148.70-2.02%530,083
Jun 28, 2024149.17151.96149.17151.92151.771.97%641,771
Jun 27, 2024149.01149.09148.06148.99148.840.09%379,025
Jun 26, 2024149.53150.02148.30148.86148.71-0.75%366,734
Jun 25, 2024150.53151.11149.45149.98149.83-0.19%370,810
Jun 24, 2024148.82150.91148.08150.27150.121.22%365,029
Jun 21, 2024148.90150.05147.75148.46148.31-1.03%779,664
Jun 20, 2024149.99151.10149.72150.01149.86-0.40%407,497
Jun 18, 2024150.01151.40149.37150.62150.470.43%391,372
Jun 17, 2024147.42150.37147.20149.97149.821.70%686,495
Jun 14, 2024147.00147.51145.58147.47147.32-0.79%807,111
Jun 13, 2024149.32150.06148.49148.65148.50-0.73%623,823
Jun 12, 2024147.29150.45146.99149.74149.592.65%465,855
Jun 11, 2024145.37146.39143.94145.88145.73-0.12%595,500
Jun 10, 2024143.93146.77143.93146.06145.910.63%606,555
Jun 7, 2024145.05145.82144.31145.15145.00-0.36%296,828
Jun 6, 2024145.02146.12144.61145.68145.530.48%402,930
Jun 5, 2024144.80145.03142.76144.99144.840.80%424,294
Jun 4, 2024142.21145.81142.21143.84143.70-0.37%504,331
Jun 3, 2024148.00148.50142.14144.37144.22-2.10%586,050
May 31, 2024146.48147.52145.73147.47147.321.16%597,322
May 30, 2024142.57145.97142.57145.78145.630.77%449,814
May 29, 2024146.49147.38143.49144.67144.52-2.20%452,520
May 28, 2024147.77148.85147.20147.93147.63-0.09%402,715
May 24, 2024147.60148.93147.35148.07147.770.85%421,256
May 23, 2024150.47150.53146.74146.82146.52-2.13%376,150
May 22, 2024149.70152.00149.27150.01149.70-0.19%411,895
May 21, 2024150.42150.46148.54150.30149.99-0.25%280,332
May 20, 2024148.70151.35148.70150.67150.361.09%407,149
May 17, 2024149.32149.68148.56149.05148.75-0.08%382,235
May 16, 2024149.52149.85148.57149.17148.87-0.03%481,361
May 15, 2024151.85151.85148.62149.21148.91-0.84%712,485
May 14, 2024150.00150.74149.30150.47150.160.83%389,172
May 13, 2024153.14153.51149.09149.23148.93-1.95%485,912
May 10, 2024152.87153.35150.03152.20151.89-0.05%594,400
May 9, 2024142.00152.50139.68152.27151.963.01%1,476,110
May 8, 2024149.23149.68147.42147.82147.52-1.72%949,354
May 7, 2024151.01151.95150.38150.40150.09-0.63%540,425
May 6, 2024151.64152.28150.27151.36151.050.57%454,560