Hyatt Hotels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	152.50	160.00	152.50	157.44	-	8.65%	114,969
Apr 7, 2026	145.12	146.29	141.49	144.90	144.90	-0.75%	547,044
Apr 6, 2026	142.81	146.02	140.60	145.99	145.99	1.76%	450,849
Apr 2, 2026	141.05	145.45	139.62	143.47	143.47	-0.28%	562,241
Apr 1, 2026	143.82	145.28	141.81	143.88	143.88	0.06%	648,131
Mar 31, 2026	142.26	144.48	137.53	143.79	143.79	2.74%	1,050,196
Mar 30, 2026	141.47	144.32	139.39	139.95	139.95	-1.66%	521,652
Mar 27, 2026	147.70	147.70	141.07	142.31	142.31	-2.50%	576,691
Mar 26, 2026	147.40	149.90	144.88	145.96	145.96	-1.09%	678,728
Mar 25, 2026	147.62	148.95	144.26	147.57	147.57	1.30%	504,281
Mar 24, 2026	143.67	146.80	143.29	145.68	145.68	0.10%	580,332
Mar 23, 2026	146.88	150.62	145.49	145.54	145.54	2.41%	631,243
Mar 20, 2026	143.20	144.17	140.80	142.11	142.11	-1.54%	894,971
Mar 19, 2026	143.19	146.31	142.58	144.34	144.34	-0.72%	739,380
Mar 18, 2026	146.64	147.68	145.00	145.38	145.38	-1.43%	649,246
Mar 17, 2026	144.76	148.98	144.76	147.49	147.49	4.36%	607,287
Mar 16, 2026	142.30	145.08	140.91	141.33	141.33	1.46%	802,318
Mar 13, 2026	144.03	145.01	139.23	139.30	139.30	-2.95%	791,541
Mar 12, 2026	148.14	148.14	143.19	143.54	143.54	-5.23%	923,773
Mar 11, 2026	151.29	152.77	149.65	151.46	151.46	-0.35%	531,154
Mar 10, 2026	153.19	157.36	151.75	151.99	151.99	-2.40%	1,131,663
Mar 9, 2026	148.11	157.18	141.65	155.72	155.72	4.08%	1,774,926
Mar 6, 2026	155.41	155.84	148.34	149.62	149.62	-5.46%	816,050
Mar 5, 2026	160.18	162.02	156.00	158.26	158.26	-2.31%	772,091
Mar 4, 2026	163.91	165.19	160.11	162.00	162.00	-0.99%	649,399
Mar 3, 2026	155.51	164.04	153.30	163.62	163.62	2.38%	1,156,057
Mar 2, 2026	155.27	161.31	152.21	159.81	159.81	-1.05%	901,666
Feb 27, 2026	167.53	167.53	161.00	161.50	161.35	-5.67%	1,904,025
Feb 26, 2026	170.27	173.38	169.21	171.21	171.05	1.85%	601,461
Feb 25, 2026	166.07	168.41	163.23	168.10	167.94	2.49%	1,051,016
Feb 24, 2026	160.12	164.82	159.77	164.02	163.87	2.74%	927,119
Feb 23, 2026	170.07	170.08	159.02	159.65	159.50	-7.09%	1,143,874
Feb 20, 2026	168.85	173.29	166.46	171.84	171.68	2.31%	845,058
Feb 19, 2026	166.61	169.78	166.07	167.96	167.80	0.01%	1,164,463
Feb 18, 2026	168.54	172.64	167.33	167.94	167.78	-0.97%	970,487
Feb 17, 2026	163.43	170.70	161.31	169.59	169.43	2.54%	1,097,713
Feb 13, 2026	170.47	172.02	164.98	165.39	165.24	-2.18%	968,243
Feb 12, 2026	170.95	180.53	168.84	169.07	168.91	0.26%	1,964,378
Feb 11, 2026	169.99	171.30	167.20	168.63	168.47	-0.25%	1,760,850
Feb 10, 2026	161.97	170.82	161.97	169.05	168.89	5.90%	1,390,862
Feb 9, 2026	159.61	162.27	157.51	159.63	159.48	-1.99%	789,557
Feb 6, 2026	158.12	165.61	158.12	162.87	162.72	1.96%	1,193,706
Feb 5, 2026	160.57	161.67	157.39	159.74	159.59	-0.87%	736,931
Feb 4, 2026	158.43	163.87	157.38	161.15	161.00	3.22%	1,184,128
Feb 3, 2026	154.35	156.53	153.24	156.12	155.97	0.79%	718,159
Feb 2, 2026	156.75	157.27	154.20	154.90	154.76	-0.94%	840,522
Jan 30, 2026	159.66	160.06	155.50	156.37	156.22	-1.81%	811,414
Jan 29, 2026	159.39	161.42	156.51	159.26	159.11	0.70%	713,513
Jan 28, 2026	156.86	159.29	156.38	158.16	158.01	0.83%	543,950
Jan 27, 2026	162.08	162.60	156.71	156.86	156.71	-3.04%	955,239