Hyatt Hotels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	179.88	183.24	178.93	180.98	180.98	0.63%	449,597
Aug 13, 2026	179.16	180.97	178.15	179.85	179.85	0.83%	1,002,474
Aug 12, 2026	173.56	178.41	172.35	178.37	178.37	3.32%	926,941
Aug 11, 2026	170.42	173.72	170.42	172.64	172.64	1.51%	916,620
Aug 10, 2026	175.77	177.95	169.86	170.08	170.08	-4.29%	671,749
Aug 7, 2026	180.59	180.59	176.46	177.71	177.71	-0.65%	781,314
Aug 6, 2026	178.50	180.58	178.01	178.88	178.88	-0.02%	710,948
Aug 5, 2026	174.17	181.35	174.17	178.91	178.91	3.06%	879,961
Aug 4, 2026	171.45	175.36	171.45	173.60	173.60	1.18%	1,141,521
Aug 3, 2026	170.81	176.16	168.03	171.58	171.58	-1.42%	1,371,592
Jul 31, 2026	174.38	176.15	170.15	174.06	174.06	-1.48%	1,711,285
Jul 30, 2026	173.00	179.84	164.87	176.68	176.68	-5.02%	1,853,741
Jul 29, 2026	184.61	188.34	184.06	186.02	186.02	-1.49%	1,042,753
Jul 28, 2026	189.34	190.04	185.01	188.83	188.83	-1.23%	965,850
Jul 27, 2026	188.62	193.44	188.30	191.18	191.18	2.16%	695,601
Jul 24, 2026	183.74	190.07	183.74	187.13	187.13	1.91%	662,680
Jul 23, 2026	185.07	185.47	182.01	183.62	183.62	-2.03%	683,286
Jul 22, 2026	187.88	191.28	187.02	187.43	187.43	-1.10%	529,069
Jul 21, 2026	191.31	192.22	188.71	189.51	189.51	-0.02%	485,428
Jul 20, 2026	191.78	193.19	188.22	189.55	189.55	-0.58%	717,176
Jul 17, 2026	187.99	190.78	187.19	190.65	190.65	1.00%	740,983
Jul 16, 2026	190.16	194.13	185.83	188.76	188.76	-1.17%	1,142,566
Jul 15, 2026	193.15	193.27	189.84	191.00	191.00	0.69%	667,460
Jul 14, 2026	185.95	189.92	183.95	189.70	189.70	2.70%	593,751
Jul 13, 2026	191.14	191.91	182.02	184.72	184.72	-3.36%	824,702
Jul 10, 2026	190.78	192.71	189.71	191.14	191.14	0.63%	318,398
Jul 9, 2026	187.75	192.61	186.83	189.95	189.95	1.36%	524,208
Jul 8, 2026	191.83	192.59	186.67	187.40	187.40	-2.98%	673,803
Jul 7, 2026	193.42	195.18	192.00	193.16	193.16	-0.17%	612,289
Jul 6, 2026	192.24	193.61	189.65	193.48	193.48	1.15%	704,786
Jul 2, 2026	191.07	193.49	189.30	191.28	191.28	0.22%	791,750
Jul 1, 2026	192.50	193.97	190.22	190.86	190.86	-1.54%	619,528
Jun 30, 2026	195.00	195.90	193.02	193.84	193.84	-1.49%	736,399
Jun 29, 2026	198.42	199.92	195.32	196.77	196.77	-0.46%	746,883
Jun 26, 2026	195.49	198.98	195.11	197.68	197.68	0.34%	1,241,491
Jun 25, 2026	198.58	200.72	195.28	197.01	197.01	-0.16%	793,053
Jun 24, 2026	199.80	202.44	196.55	197.32	197.32	-0.37%	1,214,007
Jun 23, 2026	194.40	201.10	194.21	198.05	198.05	0.88%	678,092
Jun 22, 2026	199.53	200.08	195.41	196.33	196.33	-2.85%	868,745
Jun 18, 2026	204.37	206.86	200.87	202.09	202.09	0.10%	1,162,428
Jun 17, 2026	196.64	206.49	196.55	201.88	201.88	2.46%	1,183,844
Jun 16, 2026	196.34	199.20	195.67	197.03	197.03	-0.97%	803,466
Jun 15, 2026	203.54	206.00	194.51	198.95	198.95	-0.21%	1,113,142
Jun 12, 2026	198.41	200.47	197.00	199.36	199.36	0.76%	698,236
Jun 11, 2026	193.12	197.99	191.28	197.86	197.86	3.79%	791,301
Jun 10, 2026	194.08	198.58	189.81	190.63	190.63	-1.78%	1,192,973
Jun 9, 2026	195.67	199.87	193.06	194.08	194.08	0.19%	1,133,082
Jun 8, 2026	191.93	196.08	191.30	193.72	193.72	0.34%	1,382,593
Jun 5, 2026	190.14	195.04	190.14	193.06	193.06	2.08%	831,405
Jun 4, 2026	188.05	189.64	185.13	189.13	189.13	1.73%	766,069