Hyatt Hotels Corporation (H)
NYSE: H · Real-Time Price · USD
135.03
+0.84 (0.63%)
At close: May 16, 2025, 4:00 PM
133.89
-1.14 (-0.84%)
After-hours: May 16, 2025, 7:58 PM EDT
Hyatt Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 133.65 | 136.03 | 133.09 | 135.03 | 135.03 | 0.63% | 833,981 |
| May 15, 2025 | 134.13 | 135.73 | 133.48 | 134.19 | 134.19 | -1.51% | 1,086,957 |
| May 14, 2025 | 136.55 | 139.34 | 136.18 | 136.25 | 136.25 | -0.18% | 1,149,086 |
| May 13, 2025 | 135.55 | 138.83 | 135.10 | 136.50 | 136.50 | 1.18% | 1,566,779 |
| May 12, 2025 | 133.20 | 135.99 | 132.76 | 134.91 | 134.91 | 6.14% | 2,154,624 |
| May 9, 2025 | 126.95 | 127.59 | 125.51 | 127.11 | 127.11 | 0.13% | 878,764 |
| May 8, 2025 | 126.21 | 128.70 | 125.18 | 126.95 | 126.95 | 2.50% | 1,538,600 |
| May 7, 2025 | 122.62 | 125.93 | 121.94 | 123.85 | 123.85 | 1.88% | 1,340,305 |
| May 6, 2025 | 121.44 | 123.21 | 120.36 | 121.56 | 121.56 | -0.53% | 1,112,551 |
| May 5, 2025 | 121.68 | 123.87 | 120.64 | 122.21 | 122.21 | -0.63% | 1,063,989 |
| May 2, 2025 | 121.24 | 124.05 | 120.74 | 122.98 | 122.98 | 3.62% | 1,583,526 |
| May 1, 2025 | 121.12 | 124.26 | 117.61 | 118.68 | 118.68 | 5.32% | 1,562,795 |
| Apr 30, 2025 | 110.10 | 112.81 | 108.24 | 112.68 | 112.68 | -0.59% | 968,075 |
| Apr 29, 2025 | 113.02 | 114.12 | 111.48 | 113.35 | 113.35 | 0.51% | 835,537 |
| Apr 28, 2025 | 113.00 | 115.21 | 111.48 | 112.78 | 112.78 | - | 1,035,247 |
| Apr 25, 2025 | 112.30 | 114.00 | 111.77 | 112.78 | 112.78 | -0.06% | 445,447 |
| Apr 24, 2025 | 110.90 | 114.24 | 110.53 | 112.85 | 112.85 | 1.76% | 805,400 |
| Apr 23, 2025 | 112.02 | 116.32 | 110.00 | 110.90 | 110.90 | 3.49% | 1,155,324 |
| Apr 22, 2025 | 105.03 | 108.13 | 104.60 | 107.16 | 107.16 | 2.82% | 1,177,227 |
| Apr 21, 2025 | 104.83 | 105.52 | 102.93 | 104.22 | 104.22 | -1.60% | 976,872 |
| Apr 17, 2025 | 106.62 | 107.27 | 104.86 | 105.91 | 105.91 | -0.09% | 1,018,791 |
| Apr 16, 2025 | 107.60 | 108.92 | 104.52 | 106.01 | 106.01 | -2.27% | 1,163,922 |
| Apr 15, 2025 | 109.67 | 111.00 | 108.02 | 108.47 | 108.47 | -0.55% | 673,767 |
| Apr 14, 2025 | 111.90 | 112.20 | 107.15 | 109.07 | 109.07 | -3.07% | 1,247,516 |
| Apr 11, 2025 | 111.25 | 113.25 | 108.79 | 112.53 | 112.53 | 1.15% | 627,755 |
| Apr 10, 2025 | 115.00 | 116.79 | 108.45 | 111.25 | 111.25 | -6.64% | 851,942 |
| Apr 9, 2025 | 103.27 | 120.16 | 102.43 | 119.16 | 119.16 | 14.28% | 1,670,437 |
| Apr 8, 2025 | 110.90 | 110.95 | 102.74 | 104.27 | 104.27 | -1.63% | 1,210,510 |
| Apr 7, 2025 | 105.32 | 112.45 | 102.74 | 106.00 | 106.00 | -3.43% | 1,833,875 |
| Apr 4, 2025 | 110.27 | 112.70 | 107.47 | 109.76 | 109.76 | -4.76% | 1,116,851 |
| Apr 3, 2025 | 118.60 | 118.60 | 114.02 | 115.24 | 115.24 | -7.63% | 1,481,290 |
| Apr 2, 2025 | 119.99 | 125.07 | 119.99 | 124.76 | 124.76 | 2.45% | 740,699 |
| Apr 1, 2025 | 122.42 | 123.15 | 119.71 | 121.78 | 121.78 | -0.59% | 922,787 |
| Mar 31, 2025 | 119.17 | 122.99 | 118.29 | 122.50 | 122.50 | 0.75% | 696,298 |
| Mar 28, 2025 | 123.82 | 124.08 | 120.50 | 121.59 | 121.59 | -2.49% | 914,638 |
| Mar 27, 2025 | 123.72 | 125.70 | 121.80 | 124.69 | 124.69 | -0.42% | 803,565 |
| Mar 26, 2025 | 125.51 | 127.42 | 124.75 | 125.21 | 125.21 | -0.40% | 810,339 |
| Mar 25, 2025 | 124.90 | 126.17 | 124.15 | 125.71 | 125.71 | 1.63% | 637,907 |
| Mar 24, 2025 | 123.31 | 124.69 | 122.46 | 123.69 | 123.69 | 1.73% | 1,041,456 |
| Mar 21, 2025 | 121.29 | 122.35 | 116.13 | 121.59 | 121.59 | -1.88% | 1,518,030 |
| Mar 20, 2025 | 122.53 | 126.41 | 122.53 | 123.92 | 123.92 | -1.42% | 742,387 |
| Mar 19, 2025 | 122.95 | 127.23 | 122.95 | 125.70 | 125.70 | 2.86% | 829,965 |
| Mar 18, 2025 | 125.48 | 126.40 | 122.01 | 122.21 | 122.21 | -3.38% | 1,003,386 |
| Mar 17, 2025 | 122.07 | 127.07 | 122.07 | 126.48 | 126.48 | 3.49% | 1,341,284 |
| Mar 14, 2025 | 122.65 | 123.48 | 120.88 | 122.21 | 122.21 | 1.14% | 1,376,680 |
| Mar 13, 2025 | 124.70 | 125.67 | 119.30 | 120.83 | 120.83 | -3.17% | 2,067,646 |
| Mar 12, 2025 | 127.93 | 128.83 | 122.12 | 124.78 | 124.78 | -1.82% | 2,054,068 |
| Mar 11, 2025 | 129.44 | 129.74 | 124.12 | 127.09 | 127.09 | -2.02% | 1,355,616 |
| Mar 10, 2025 | 133.53 | 134.26 | 128.44 | 129.71 | 129.71 | -4.44% | 1,311,477 |
| Mar 7, 2025 | 136.87 | 137.55 | 133.43 | 135.73 | 135.73 | -0.95% | 1,256,802 |