Skip to main content
Hyatt Hotels Corporation (H)
NYSE: H · Real-Time Price · USD
140.02
-5.74 (-3.94%)
Feb 21, 2025, 4:00 PM EST - Market closed

Hyatt Hotels Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025146.24146.48139.53140.02140.02-3.94%1,281,008
Feb 20, 2025146.70146.70143.72145.76145.76-0.77%831,521
Feb 19, 2025143.86147.52142.15146.89146.890.62%804,073
Feb 18, 2025142.73147.04141.52145.99145.992.27%1,236,018
Feb 14, 2025147.05147.55142.74142.75142.75-3.14%1,575,509
Feb 13, 2025150.92152.71140.17147.38147.38-9.09%3,700,409
Feb 12, 2025160.38163.82158.35162.11162.112.03%1,200,373
Feb 11, 2025159.37160.70154.07158.88158.88-2.16%941,593
Feb 10, 2025168.00168.10161.82162.39162.39-0.99%709,646
Feb 7, 2025167.04168.02163.53164.02164.02-1.39%442,513
Feb 6, 2025158.93166.64158.93166.34166.344.91%1,021,931
Feb 5, 2025158.12160.38158.12158.56158.560.51%496,790
Feb 4, 2025157.85158.68156.67157.76157.760.57%270,312
Feb 3, 2025155.00157.65153.34156.87156.87-0.86%482,581
Jan 31, 2025160.13161.26157.81158.23158.23-0.55%497,260
Jan 30, 2025159.01160.72158.34159.10159.101.05%427,879
Jan 29, 2025158.66159.53156.88157.45157.45-0.39%346,696
Jan 28, 2025155.77159.91155.22158.06158.061.34%491,808
Jan 27, 2025153.00156.40152.00155.97155.970.78%336,661
Jan 24, 2025155.53156.75153.37154.77154.77-0.49%409,201
Jan 23, 2025154.42156.25153.07155.53155.530.44%525,167
Jan 22, 2025156.48156.63154.14154.85154.85-0.84%514,262
Jan 21, 2025156.37157.65153.49156.16156.160.11%377,919
Jan 17, 2025156.21157.81155.79155.99155.990.66%360,182
Jan 16, 2025155.14156.70153.91154.97154.970.16%336,478
Jan 15, 2025157.61157.88154.41154.72154.720.51%390,075
Jan 14, 2025153.55154.50152.12153.94153.941.02%410,023
Jan 13, 2025150.00153.14150.00152.39152.390.87%554,220
Jan 10, 2025150.00152.86150.00151.07151.07-0.83%453,129
Jan 8, 2025152.31153.36151.83152.34152.34-0.49%469,377
Jan 7, 2025154.70156.28152.41153.09153.09-0.40%450,848
Jan 6, 2025158.54159.04153.50153.71153.71-1.90%486,147
Jan 3, 2025156.77157.47153.99156.68156.680.24%278,757
Jan 2, 2025158.30158.30154.96156.31156.31-0.43%300,182
Dec 31, 2024158.03158.97156.41156.98156.98-0.75%264,162
Dec 30, 2024155.67158.55154.20158.16158.16-0.19%399,240
Dec 27, 2024158.29159.51156.91158.46158.46-0.65%285,008
Dec 26, 2024157.92160.17157.55159.49159.490.56%302,628
Dec 24, 2024157.72158.89157.00158.60158.600.66%156,490
Dec 23, 2024157.30158.76155.35157.56157.56-1.43%556,632
Dec 20, 2024154.26161.50154.12159.84159.843.03%1,832,996
Dec 19, 2024153.24155.68152.78155.14155.142.53%540,599
Dec 18, 2024158.00159.71151.06151.31151.31-4.02%524,727
Dec 17, 2024159.40160.98156.77157.64157.64-1.50%363,801
Dec 16, 2024158.99163.55158.69160.04160.040.66%508,663
Dec 13, 2024160.16160.55158.01158.99158.99-0.34%415,102
Dec 12, 2024161.78162.92159.48159.53159.53-1.16%534,415
Dec 11, 2024162.12163.13159.94161.41161.411.38%475,451
Dec 10, 2024158.80161.11156.56159.22159.220.44%466,968
Dec 9, 2024163.81164.16157.38158.53158.53-2.98%698,292
Dec 6, 2024166.56168.20163.08163.40163.40-0.74%2,330,247
Dec 5, 2024162.73165.57162.23164.62164.621.74%601,231
Dec 4, 2024158.05162.27156.95161.81161.812.39%528,755
Dec 3, 2024156.73158.64156.52158.04158.041.17%363,919
Dec 2, 2024157.87158.63155.14156.21156.21-1.10%419,662
Nov 29, 2024156.29158.36156.29157.94157.941.17%185,163
Nov 27, 2024156.05156.91154.65156.11156.11-0.22%310,751
Nov 26, 2024159.59159.59156.14156.45156.45-2.41%477,748
Nov 25, 2024158.34161.53157.88160.31160.312.61%757,254
Nov 22, 2024155.64157.70155.64156.23156.230.15%402,458
Nov 21, 2024155.00156.78153.71156.00155.850.76%384,520
Nov 20, 2024153.00154.85152.26154.83154.681.08%527,323
Nov 19, 2024151.77153.30149.05153.18153.030.30%526,102
Nov 18, 2024152.47153.29150.42152.72152.57-0.14%525,110
Nov 15, 2024157.43157.97152.74152.94152.79-3.06%499,817
Nov 14, 2024160.77161.84157.49157.77157.62-1.10%467,690
Nov 13, 2024158.00160.17157.28159.53159.381.30%440,266
Nov 12, 2024156.43157.54155.31157.48157.330.04%646,287
Nov 11, 2024156.24157.58155.38157.42157.271.45%500,351
Nov 8, 2024154.00156.17154.00155.17155.020.83%448,469
Nov 7, 2024153.12155.85152.09153.89153.740.51%486,556
Nov 6, 2024151.29155.95150.84153.11152.967.00%819,672
Nov 5, 2024142.94144.67142.36143.10142.960.02%815,211
Nov 4, 2024143.16143.69141.54143.07142.93-1.36%655,262
Nov 1, 2024145.42146.67143.71145.04144.90-0.28%645,290
Oct 31, 2024150.97153.87145.32145.45145.31-7.42%1,158,954
Oct 30, 2024156.84158.85156.14157.11156.960.36%867,365
Oct 29, 2024156.01156.86155.25156.55156.40-0.02%557,798
Oct 28, 2024156.31157.59154.89156.58156.431.31%513,720
Oct 25, 2024153.91154.82152.84154.56154.411.33%626,902
Oct 24, 2024149.21153.11148.05152.53152.382.98%468,763
Oct 23, 2024153.00153.48147.74148.11147.97-4.00%522,283
Oct 22, 2024151.99154.40151.68154.28154.131.38%300,459
Oct 21, 2024153.83154.62151.01152.18152.03-1.14%301,484
Oct 18, 2024153.80154.35152.22153.93153.780.86%262,410
Oct 17, 2024154.12155.00152.22152.61152.46-0.59%393,840
Oct 16, 2024153.00153.81152.14153.52153.371.28%331,697
Oct 15, 2024151.90153.02150.99151.58151.44-0.49%421,452
Oct 14, 2024154.33155.58151.95152.32152.17-1.79%533,688
Oct 11, 2024154.05156.35154.05155.09154.940.56%363,829
Oct 10, 2024153.34154.84152.96154.23154.080.13%309,727
Oct 9, 2024152.16155.41152.16154.03153.881.04%446,213
Oct 8, 2024152.45153.37151.49152.44152.290.01%262,944
Oct 7, 2024153.31153.31151.26152.42152.27-0.83%331,039
Oct 4, 2024151.80153.78151.72153.69153.542.46%281,046
Oct 3, 2024149.16150.18147.98150.00149.86-0.41%474,119
Oct 2, 2024148.33151.21148.33150.61150.470.74%286,405
Oct 1, 2024152.46152.85146.41149.50149.36-1.77%813,188
Sep 30, 2024157.77158.89150.62152.20152.05-3.88%716,994
Sep 27, 2024158.07160.36157.00158.35158.200.37%330,729