Hyatt Hotels Corporation (H)
NYSE: H · Real-Time Price · USD
144.95
-0.33 (-0.23%)
Sep 5, 2025, 4:00 PM - Market closed
Hyatt Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 145.38 | 147.31 | 143.27 | 144.95 | 144.95 | -0.23% | 549,828 |
| Sep 4, 2025 | 143.50 | 145.54 | 142.28 | 145.28 | 145.28 | 1.28% | 807,770 |
| Sep 3, 2025 | 143.59 | 145.19 | 142.79 | 143.44 | 143.44 | 0.34% | 628,165 |
| Sep 2, 2025 | 141.64 | 143.20 | 141.28 | 142.95 | 142.95 | -0.92% | 555,098 |
| Aug 29, 2025 | 144.98 | 145.68 | 143.16 | 144.28 | 144.28 | -0.77% | 685,810 |
| Aug 28, 2025 | 145.48 | 147.45 | 145.04 | 145.40 | 145.40 | 0.43% | 842,046 |
| Aug 27, 2025 | 141.85 | 145.41 | 141.40 | 144.78 | 144.78 | 1.68% | 965,317 |
| Aug 26, 2025 | 141.98 | 144.22 | 141.50 | 142.39 | 142.24 | 0.67% | 957,855 |
| Aug 25, 2025 | 143.67 | 143.75 | 141.35 | 141.44 | 141.29 | -1.82% | 706,639 |
| Aug 22, 2025 | 137.55 | 144.58 | 137.27 | 144.06 | 143.91 | 5.28% | 975,326 |
| Aug 21, 2025 | 136.12 | 137.72 | 135.71 | 136.83 | 136.69 | -0.31% | 779,912 |
| Aug 20, 2025 | 139.14 | 139.97 | 136.42 | 137.25 | 137.11 | -1.98% | 1,182,128 |
| Aug 19, 2025 | 140.70 | 142.78 | 139.53 | 140.02 | 139.88 | -0.37% | 1,522,788 |
| Aug 18, 2025 | 140.66 | 141.03 | 139.39 | 140.54 | 140.40 | -0.42% | 793,290 |
| Aug 15, 2025 | 143.73 | 143.73 | 140.99 | 141.13 | 140.98 | -1.25% | 1,018,126 |
| Aug 14, 2025 | 143.50 | 144.46 | 142.38 | 142.92 | 142.77 | -1.60% | 942,075 |
| Aug 13, 2025 | 140.30 | 145.29 | 140.30 | 145.24 | 145.09 | 3.23% | 864,041 |
| Aug 12, 2025 | 136.14 | 140.96 | 135.88 | 140.69 | 140.54 | 4.21% | 1,064,858 |
| Aug 11, 2025 | 135.28 | 136.25 | 134.43 | 135.01 | 134.87 | -0.63% | 1,239,241 |
| Aug 8, 2025 | 137.47 | 138.71 | 134.00 | 135.86 | 135.72 | -2.33% | 1,280,483 |
| Aug 7, 2025 | 142.94 | 145.42 | 137.83 | 139.10 | 138.96 | 2.24% | 2,024,442 |
| Aug 6, 2025 | 136.15 | 137.41 | 134.25 | 136.05 | 135.91 | -0.40% | 1,636,944 |
| Aug 5, 2025 | 137.92 | 138.50 | 134.41 | 136.59 | 136.45 | -1.19% | 691,164 |
| Aug 4, 2025 | 137.83 | 138.51 | 136.86 | 138.23 | 138.09 | 0.53% | 751,715 |
| Aug 1, 2025 | 138.13 | 138.80 | 133.51 | 137.50 | 137.36 | -2.46% | 1,012,709 |
| Jul 31, 2025 | 144.38 | 145.54 | 140.56 | 140.97 | 140.82 | -2.66% | 939,893 |
| Jul 30, 2025 | 146.19 | 147.32 | 144.04 | 144.82 | 144.67 | -0.71% | 500,990 |
| Jul 29, 2025 | 146.88 | 149.02 | 144.81 | 145.86 | 145.71 | -1.27% | 703,210 |
| Jul 28, 2025 | 149.32 | 149.32 | 147.39 | 147.74 | 147.59 | -0.73% | 915,201 |
| Jul 25, 2025 | 145.95 | 149.33 | 145.31 | 148.82 | 148.67 | 2.28% | 711,990 |
| Jul 24, 2025 | 146.58 | 148.06 | 144.24 | 145.50 | 145.35 | -1.29% | 1,024,324 |
| Jul 23, 2025 | 148.33 | 149.99 | 147.31 | 147.40 | 147.25 | -0.77% | 823,711 |
| Jul 22, 2025 | 148.15 | 149.13 | 146.98 | 148.54 | 148.39 | 0.85% | 1,045,081 |
| Jul 21, 2025 | 148.85 | 149.33 | 147.22 | 147.29 | 147.14 | -0.39% | 839,318 |
| Jul 18, 2025 | 147.91 | 147.91 | 146.48 | 147.86 | 147.71 | 0.31% | 586,458 |
| Jul 17, 2025 | 147.00 | 148.55 | 145.19 | 147.41 | 147.26 | 0.37% | 983,448 |
| Jul 16, 2025 | 148.34 | 149.08 | 146.35 | 146.87 | 146.72 | -0.99% | 701,770 |
| Jul 15, 2025 | 151.70 | 151.70 | 148.18 | 148.34 | 148.19 | -1.38% | 919,884 |
| Jul 14, 2025 | 151.35 | 151.73 | 149.62 | 150.41 | 150.25 | -0.11% | 853,153 |
| Jul 11, 2025 | 151.16 | 151.79 | 149.96 | 150.58 | 150.42 | -1.10% | 676,349 |
| Jul 10, 2025 | 147.67 | 152.38 | 147.03 | 152.25 | 152.09 | 3.48% | 1,185,708 |
| Jul 9, 2025 | 147.55 | 148.20 | 145.90 | 147.13 | 146.98 | 0.55% | 753,458 |
| Jul 8, 2025 | 146.62 | 148.17 | 146.12 | 146.33 | 146.18 | 0.56% | 879,848 |
| Jul 7, 2025 | 146.32 | 147.50 | 144.04 | 145.51 | 145.36 | -1.33% | 1,024,271 |
| Jul 3, 2025 | 146.00 | 148.84 | 145.88 | 147.47 | 147.32 | 1.43% | 635,156 |
| Jul 2, 2025 | 144.55 | 146.14 | 143.20 | 145.39 | 145.24 | - | 975,166 |
| Jul 1, 2025 | 141.40 | 147.03 | 140.60 | 145.39 | 145.24 | 4.11% | 2,174,676 |
| Jun 30, 2025 | 144.00 | 145.17 | 138.83 | 139.65 | 139.51 | 0.20% | 1,421,102 |
| Jun 27, 2025 | 139.00 | 140.10 | 137.60 | 139.37 | 139.23 | 0.37% | 1,264,320 |
| Jun 26, 2025 | 137.74 | 140.53 | 137.11 | 138.86 | 138.72 | 1.28% | 999,350 |