Skip to main content
Hyatt Hotels Corporation (H)
NYSE: H · Real-Time Price · USD
155.99
+1.02 (0.66%)
At close: Jan 17, 2025, 4:00 PM
156.31
+0.32 (0.21%)
After-hours: Jan 17, 2025, 4:18 PM EST

Hyatt Hotels Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 2024155.02158.15154.84157.77157.622.80%404,026
Sep 25, 2024156.00156.93153.36153.47153.32-1.46%469,804
Sep 24, 2024154.18156.16152.53155.75155.602.74%510,311
Sep 23, 2024154.94154.94151.05151.59151.45-2.13%543,677
Sep 20, 2024153.14155.33151.94154.89154.740.53%789,772
Sep 19, 2024151.52154.44150.23154.08153.933.92%480,153
Sep 18, 2024148.04150.48147.62148.27148.13-0.07%351,705
Sep 17, 2024146.31148.40145.43148.38148.242.44%428,219
Sep 16, 2024146.59148.07144.46144.85144.71-0.57%354,172
Sep 13, 2024146.43146.60144.83145.68145.540.27%513,016
Sep 12, 2024146.03146.48144.31145.29145.150.04%468,866
Sep 11, 2024143.00145.25141.14145.23145.091.43%388,944
Sep 10, 2024145.36145.99140.52143.18143.04-1.80%863,369
Sep 9, 2024145.34147.11144.64145.80145.660.90%801,487
Sep 6, 2024148.93149.39144.45144.50144.36-1.89%616,799
Sep 5, 2024148.87148.87146.32147.28147.14-0.22%449,265
Sep 4, 2024147.56149.06147.29147.60147.46-1.03%461,024
Sep 3, 2024151.11151.91148.57149.13148.99-1.84%484,290
Aug 30, 2024150.05152.35148.87151.92151.771.88%542,315
Aug 29, 2024148.56150.93147.39149.12148.981.58%623,710
Aug 28, 2024147.85148.78146.38146.80146.66-1.15%700,683
Aug 27, 2024146.70148.91145.11148.51148.370.97%464,547
Aug 26, 2024149.61150.61146.42147.08146.79-1.13%583,121