Skip to main content
logo
Hyatt Hotels Corporation (H)
NYSE: H · Real-Time Price · USD
162.87
+3.13 (1.96%)
Feb 6, 2026, 4:00 PM EST - Market closed

Hyatt Hotels Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 2026158.12165.61158.12162.87162.871.96%1,175,178
Feb 5, 2026160.57161.67157.39159.74159.74-0.87%735,347
Feb 4, 2026158.43163.87157.38161.15161.153.22%1,183,745
Feb 3, 2026154.35156.53153.24156.12156.120.79%717,290
Feb 2, 2026156.75157.27154.20154.90154.90-0.94%840,089
Jan 30, 2026159.66160.06155.50156.37156.37-1.81%807,166
Jan 29, 2026159.39161.42156.51159.26159.260.70%658,035
Jan 28, 2026156.86159.29156.38158.16158.160.83%540,509
Jan 27, 2026162.08162.60156.71156.86156.86-3.04%948,023
Jan 26, 2026163.17163.65160.75161.78161.78-1.22%559,195
Jan 23, 2026164.42164.59161.41163.78163.78-1.00%645,842
Jan 22, 2026164.04166.37163.31165.44165.441.03%753,467
Jan 21, 2026163.17164.56161.50163.75163.751.91%721,419
Jan 20, 2026165.44165.50158.70160.68160.68-4.32%843,723
Jan 16, 2026168.16169.36166.23167.94167.94-1.04%507,400
Jan 15, 2026170.68174.58168.59169.71169.710.84%559,404
Jan 14, 2026171.01171.01164.79168.29168.29-0.15%655,887
Jan 13, 2026165.79168.75165.03168.55168.551.98%681,726
Jan 12, 2026166.63167.60162.92165.27165.27-1.74%690,071
Jan 9, 2026170.00172.24166.31168.19168.19-0.54%765,362
Jan 8, 2026164.71169.15163.85169.11169.112.26%671,157
Jan 7, 2026166.32167.73164.18165.38165.38-1.34%678,735
Jan 6, 2026163.19167.80162.33167.62167.622.24%924,676
Jan 5, 2026164.51165.45161.80163.94163.94-0.98%813,802
Jan 2, 2026160.77166.26159.20165.57165.573.27%792,842
Dec 31, 2025162.26162.87158.91160.32160.32-1.99%1,060,236
Dec 30, 2025164.13165.52163.54163.57163.57-0.71%403,609
Dec 29, 2025165.65166.87163.26164.74164.74-0.57%477,170
Dec 26, 2025165.68166.70164.37165.69165.690.13%231,197
Dec 24, 2025163.99165.99163.99165.48165.48-0.01%188,946
Dec 23, 2025165.19167.00163.55165.49165.49-0.28%801,549
Dec 22, 2025165.40167.37164.40165.95165.950.84%896,406
Dec 19, 2025162.02165.75162.02164.57164.571.24%985,442
Dec 18, 2025165.65165.65160.71162.56162.56-1.05%777,644
Dec 17, 2025163.87166.42162.70164.28164.280.98%718,627
Dec 16, 2025165.37166.40160.31162.69162.69-2.23%1,088,644
Dec 15, 2025162.33167.99161.60166.40166.403.00%1,076,617
Dec 12, 2025162.57164.01160.83161.55161.550.25%823,484
Dec 11, 2025155.94162.38155.15161.14161.144.14%1,020,493
Dec 10, 2025152.67155.16151.64154.74154.741.80%689,941
Dec 9, 2025152.97154.16151.79152.00152.00-0.70%544,308
Dec 8, 2025157.65157.65152.31153.07153.07-1.88%755,623
Dec 5, 2025156.90158.09155.75156.00156.00-0.42%668,792
Dec 4, 2025160.25160.25154.43156.66156.66-2.86%784,053
Dec 3, 2025160.70163.80160.29161.28161.28-0.10%874,546
Dec 2, 2025161.23162.43158.47161.44161.440.18%805,390
Dec 1, 2025163.36164.03160.78161.15161.15-1.97%957,406
Nov 28, 2025166.03166.50163.59164.39164.39-1.00%402,536
Nov 26, 2025165.59167.52164.63166.05166.05-0.21%640,006
Nov 25, 2025162.42167.24162.42166.40166.403.01%995,599