Skip to main content
logo
Hyatt Hotels Corporation (H)
NYSE: H · Real-Time Price · USD
147.49
+6.16 (4.36%)
At close: Mar 17, 2026, 4:00 PM EDT
150.43
+2.94 (1.99%)
After-hours: Mar 17, 2026, 7:41 PM EDT

Hyatt Hotels Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 17, 2026144.76148.98144.76147.49147.494.36%607,287
Mar 16, 2026142.30145.08140.91141.33141.331.46%802,318
Mar 13, 2026144.03145.01139.23139.30139.30-2.95%791,541
Mar 12, 2026148.14148.14143.19143.54143.54-5.23%923,773
Mar 11, 2026151.29152.77149.65151.46151.46-0.35%531,154
Mar 10, 2026153.19157.36151.75151.99151.99-2.40%1,131,663
Mar 9, 2026148.11157.18141.65155.72155.724.08%1,774,926
Mar 6, 2026155.41155.84148.34149.62149.62-5.46%816,050
Mar 5, 2026160.18162.02156.00158.26158.26-2.31%772,091
Mar 4, 2026163.91165.19160.11162.00162.00-0.99%649,399
Mar 3, 2026155.51164.04153.30163.62163.622.38%1,156,057
Mar 2, 2026155.27161.31152.21159.81159.81-1.05%901,666
Feb 27, 2026167.53167.53161.00161.50161.35-5.67%1,904,025
Feb 26, 2026170.27173.38169.21171.21171.051.85%601,461
Feb 25, 2026166.07168.41163.23168.10167.942.49%1,051,016
Feb 24, 2026160.12164.82159.77164.02163.872.74%927,119
Feb 23, 2026170.07170.08159.02159.65159.50-7.09%1,143,874
Feb 20, 2026168.85173.29166.46171.84171.682.31%845,058
Feb 19, 2026166.61169.78166.07167.96167.800.01%1,164,463
Feb 18, 2026168.54172.64167.33167.94167.78-0.97%970,487
Feb 17, 2026163.43170.70161.31169.59169.432.54%1,097,713
Feb 13, 2026170.47172.02164.98165.39165.24-2.18%968,243
Feb 12, 2026170.95180.53168.84169.07168.910.26%1,964,378
Feb 11, 2026169.99171.30167.20168.63168.47-0.25%1,760,850
Feb 10, 2026161.97170.82161.97169.05168.895.90%1,390,862
Feb 9, 2026159.61162.27157.51159.63159.48-1.99%789,557
Feb 6, 2026158.12165.61158.12162.87162.721.96%1,193,706
Feb 5, 2026160.57161.67157.39159.74159.59-0.87%736,931
Feb 4, 2026158.43163.87157.38161.15161.003.22%1,184,128
Feb 3, 2026154.35156.53153.24156.12155.970.79%718,159
Feb 2, 2026156.75157.27154.20154.90154.76-0.94%840,522
Jan 30, 2026159.66160.06155.50156.37156.22-1.81%811,414
Jan 29, 2026159.39161.42156.51159.26159.110.70%713,513
Jan 28, 2026156.86159.29156.38158.16158.010.83%543,950
Jan 27, 2026162.08162.60156.71156.86156.71-3.04%955,239
Jan 26, 2026163.17163.65160.75161.78161.63-1.22%566,427
Jan 23, 2026164.42164.59161.41163.78163.63-1.00%657,072
Jan 22, 2026164.04166.37163.31165.44165.291.03%763,561
Jan 21, 2026163.17164.56161.50163.75163.601.91%721,504
Jan 20, 2026165.44165.50158.70160.68160.53-4.32%844,116
Jan 16, 2026168.16169.36166.23167.94167.78-1.04%512,794
Jan 15, 2026170.68174.58168.59169.71169.550.84%559,512
Jan 14, 2026171.01171.01164.79168.29168.13-0.15%655,916
Jan 13, 2026165.79168.75165.03168.55168.391.98%681,800
Jan 12, 2026166.63167.60162.92165.27165.12-1.74%690,074
Jan 9, 2026170.00172.24166.31168.19168.03-0.54%765,391
Jan 8, 2026164.71169.15163.85169.11168.952.26%671,159
Jan 7, 2026166.32167.73164.18165.38165.23-1.34%679,843
Jan 6, 2026163.19167.80162.33167.62167.462.24%924,699
Jan 5, 2026164.51165.45161.80163.94163.79-0.98%813,802