Hyatt Hotels Corporation (H)
NYSE: H · Real-Time Price · USD
131.72
-0.81 (-0.61%)
Jun 20, 2025, 4:00 PM - Market closed
Hyatt Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 133.53 | 133.76 | 130.99 | 131.72 | 131.72 | -0.61% | 1,658,061 |
| Jun 18, 2025 | 133.59 | 136.53 | 132.53 | 132.53 | 132.53 | -1.07% | 879,976 |
| Jun 17, 2025 | 133.78 | 135.36 | 132.64 | 133.96 | 133.96 | -0.53% | 877,243 |
| Jun 16, 2025 | 132.22 | 134.76 | 131.21 | 134.67 | 134.67 | 3.15% | 1,165,483 |
| Jun 13, 2025 | 129.91 | 132.82 | 128.55 | 130.56 | 130.56 | -1.88% | 955,185 |
| Jun 12, 2025 | 132.34 | 134.66 | 131.53 | 133.06 | 133.06 | -0.97% | 1,161,344 |
| Jun 11, 2025 | 135.52 | 136.00 | 133.57 | 134.37 | 134.37 | -0.27% | 1,135,129 |
| Jun 10, 2025 | 134.70 | 135.77 | 133.56 | 134.73 | 134.73 | 0.57% | 659,700 |
| Jun 9, 2025 | 133.26 | 134.79 | 132.44 | 133.97 | 133.97 | 1.02% | 847,629 |
| Jun 6, 2025 | 131.58 | 133.40 | 131.52 | 132.62 | 132.62 | 2.05% | 798,916 |
| Jun 5, 2025 | 131.04 | 132.64 | 129.50 | 129.96 | 129.96 | -0.76% | 540,713 |
| Jun 4, 2025 | 132.73 | 133.06 | 130.93 | 130.96 | 130.96 | -1.41% | 614,769 |
| Jun 3, 2025 | 130.08 | 134.00 | 129.48 | 132.83 | 132.83 | 1.78% | 930,499 |
| Jun 2, 2025 | 130.97 | 131.42 | 127.54 | 130.51 | 130.51 | -1.15% | 1,054,200 |
| May 30, 2025 | 130.78 | 133.12 | 130.57 | 132.03 | 132.03 | 0.45% | 1,419,482 |
| May 29, 2025 | 131.79 | 132.31 | 129.94 | 131.44 | 131.44 | 0.30% | 866,760 |
| May 28, 2025 | 131.64 | 132.22 | 130.01 | 131.05 | 130.90 | -0.61% | 1,066,873 |
| May 27, 2025 | 129.34 | 132.68 | 128.09 | 131.85 | 131.70 | 3.53% | 1,289,907 |
| May 23, 2025 | 124.82 | 128.24 | 124.82 | 127.35 | 127.21 | -0.15% | 582,015 |
| May 22, 2025 | 126.74 | 128.23 | 126.31 | 127.54 | 127.40 | 0.58% | 692,458 |
| May 21, 2025 | 131.48 | 131.48 | 126.72 | 126.80 | 126.66 | -4.11% | 801,106 |
| May 20, 2025 | 132.65 | 133.63 | 131.68 | 132.23 | 132.08 | -1.11% | 600,513 |
| May 19, 2025 | 132.59 | 134.84 | 132.51 | 133.72 | 133.57 | -0.97% | 837,748 |
| May 16, 2025 | 133.65 | 136.03 | 133.09 | 135.03 | 134.88 | 0.63% | 833,981 |
| May 15, 2025 | 134.13 | 135.73 | 133.48 | 134.19 | 134.04 | -1.51% | 1,086,957 |
| May 14, 2025 | 136.55 | 139.34 | 136.18 | 136.25 | 136.10 | -0.18% | 1,149,086 |
| May 13, 2025 | 135.55 | 138.83 | 135.10 | 136.50 | 136.34 | 1.18% | 1,566,779 |
| May 12, 2025 | 133.20 | 135.99 | 132.76 | 134.91 | 134.76 | 6.14% | 2,154,624 |
| May 9, 2025 | 126.95 | 127.59 | 125.51 | 127.11 | 126.97 | 0.13% | 878,764 |
| May 8, 2025 | 126.21 | 128.70 | 125.18 | 126.95 | 126.81 | 2.50% | 1,538,600 |
| May 7, 2025 | 122.62 | 125.93 | 121.94 | 123.85 | 123.71 | 1.88% | 1,340,305 |
| May 6, 2025 | 121.44 | 123.21 | 120.36 | 121.56 | 121.42 | -0.53% | 1,112,551 |
| May 5, 2025 | 121.68 | 123.87 | 120.64 | 122.21 | 122.07 | -0.63% | 1,063,989 |
| May 2, 2025 | 121.24 | 124.05 | 120.74 | 122.98 | 122.84 | 3.62% | 1,583,526 |
| May 1, 2025 | 121.12 | 124.26 | 117.61 | 118.68 | 118.55 | 5.32% | 1,562,795 |
| Apr 30, 2025 | 110.10 | 112.81 | 108.24 | 112.68 | 112.55 | -0.59% | 968,075 |
| Apr 29, 2025 | 113.02 | 114.12 | 111.48 | 113.35 | 113.22 | 0.51% | 835,537 |
| Apr 28, 2025 | 113.00 | 115.21 | 111.48 | 112.78 | 112.65 | - | 1,035,247 |
| Apr 25, 2025 | 112.30 | 114.00 | 111.77 | 112.78 | 112.65 | -0.06% | 445,447 |
| Apr 24, 2025 | 110.90 | 114.24 | 110.53 | 112.85 | 112.72 | 1.76% | 805,400 |
| Apr 23, 2025 | 112.02 | 116.32 | 110.00 | 110.90 | 110.77 | 3.49% | 1,155,324 |
| Apr 22, 2025 | 105.03 | 108.13 | 104.60 | 107.16 | 107.04 | 2.82% | 1,177,227 |
| Apr 21, 2025 | 104.83 | 105.52 | 102.93 | 104.22 | 104.10 | -1.60% | 976,872 |
| Apr 17, 2025 | 106.62 | 107.27 | 104.86 | 105.91 | 105.79 | -0.09% | 1,018,791 |
| Apr 16, 2025 | 107.60 | 108.92 | 104.52 | 106.01 | 105.89 | -2.27% | 1,163,922 |
| Apr 15, 2025 | 109.67 | 111.00 | 108.02 | 108.47 | 108.35 | -0.55% | 673,767 |
| Apr 14, 2025 | 111.90 | 112.20 | 107.15 | 109.07 | 108.95 | -3.07% | 1,247,516 |
| Apr 11, 2025 | 111.25 | 113.25 | 108.79 | 112.53 | 112.40 | 1.15% | 627,755 |
| Apr 10, 2025 | 115.00 | 116.79 | 108.45 | 111.25 | 111.12 | -6.64% | 851,942 |
| Apr 9, 2025 | 103.27 | 120.16 | 102.43 | 119.16 | 119.02 | 14.28% | 1,670,437 |