Skip to main content
Hyatt Hotels Corporation (H)
NYSE: H · Real-Time Price · USD
119.00
-2.59 (-2.13%)
Mar 31, 2025, 9:33 AM EDT - Market open

Hyatt Hotels Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 2025123.82124.08120.50121.59121.59-2.49%914,638
Mar 27, 2025123.72125.70121.80124.69124.69-0.42%803,565
Mar 26, 2025125.51127.42124.75125.21125.21-0.40%810,339
Mar 25, 2025124.90126.17124.15125.71125.711.63%637,907
Mar 24, 2025123.31124.69122.46123.69123.691.73%1,041,456
Mar 21, 2025121.29122.35116.13121.59121.59-1.88%1,518,030
Mar 20, 2025122.53126.41122.53123.92123.92-1.42%742,387
Mar 19, 2025122.95127.23122.95125.70125.702.86%829,965
Mar 18, 2025125.48126.40122.01122.21122.21-3.38%1,003,386
Mar 17, 2025122.07127.07122.07126.48126.483.49%1,341,284
Mar 14, 2025122.65123.48120.88122.21122.211.14%1,376,680
Mar 13, 2025124.70125.67119.30120.83120.83-3.17%2,067,646
Mar 12, 2025127.93128.83122.12124.78124.78-1.82%2,054,068
Mar 11, 2025129.44129.74124.12127.09127.09-2.02%1,355,616
Mar 10, 2025133.53134.26128.44129.71129.71-4.44%1,311,477
Mar 7, 2025136.87137.55133.43135.73135.73-0.95%1,256,802
Mar 6, 2025137.41139.20135.56137.03137.03-2.03%611,601
Mar 5, 2025139.74140.25137.58139.87139.871.91%583,533
Mar 4, 2025137.10139.00134.07137.25137.25-1.88%902,521
Mar 3, 2025141.78143.57138.46139.88139.88-0.76%631,275
Feb 28, 2025139.47141.96138.81140.95140.951.26%875,754
Feb 27, 2025140.72141.32137.10139.19139.04-0.45%504,435
Feb 26, 2025139.62142.43139.45139.82139.670.90%598,415
Feb 25, 2025139.63139.71135.33138.57138.420.41%929,812
Feb 24, 2025141.48141.81137.34138.01137.86-1.44%853,492
Feb 21, 2025146.24146.48139.53140.02139.87-3.94%1,281,008
Feb 20, 2025146.70146.70143.72145.76145.61-0.77%831,521
Feb 19, 2025143.86147.52142.15146.89146.730.62%804,073
Feb 18, 2025142.73147.04141.52145.99145.842.27%1,236,018
Feb 14, 2025147.05147.55142.74142.75142.60-3.14%1,575,509
Feb 13, 2025150.92152.71140.17147.38147.22-9.09%3,700,409
Feb 12, 2025160.38163.82158.35162.11161.942.03%1,200,373
Feb 11, 2025159.37160.70154.07158.88158.71-2.16%941,593
Feb 10, 2025168.00168.10161.82162.39162.22-0.99%709,646
Feb 7, 2025167.04168.02163.53164.02163.85-1.39%442,513
Feb 6, 2025158.93166.64158.93166.34166.164.91%1,021,931
Feb 5, 2025158.12160.38158.12158.56158.390.51%496,790
Feb 4, 2025157.85158.68156.67157.76157.590.57%270,312
Feb 3, 2025155.00157.65153.34156.87156.70-0.86%482,581
Jan 31, 2025160.13161.26157.81158.23158.06-0.55%497,260
Jan 30, 2025159.01160.72158.34159.10158.931.05%427,879
Jan 29, 2025158.66159.53156.88157.45157.28-0.39%346,696
Jan 28, 2025155.77159.91155.22158.06157.891.34%491,808
Jan 27, 2025153.00156.40152.00155.97155.800.78%336,661
Jan 24, 2025155.53156.75153.37154.77154.61-0.49%409,201
Jan 23, 2025154.42156.25153.07155.53155.370.44%525,167
Jan 22, 2025156.48156.63154.14154.85154.69-0.84%514,262
Jan 21, 2025156.37157.65153.49156.16155.990.11%377,919
Jan 17, 2025156.21157.81155.79155.99155.820.66%360,182
Jan 16, 2025155.14156.70153.91154.97154.810.16%336,478