Hyatt Hotels Corporation (H)
NYSE: H · Real-Time Price · USD
152.30
+0.18 (0.12%)
At close: Nov 14, 2025, 4:00 PM EST
153.88
+1.58 (1.04%)
After-hours: Nov 14, 2025, 7:19 PM EST
Hyatt Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 150.00 | 153.00 | 149.27 | 152.30 | 152.30 | 0.12% | 607,805 |
| Nov 13, 2025 | 156.24 | 157.26 | 151.65 | 152.12 | 152.12 | -3.02% | 970,953 |
| Nov 12, 2025 | 155.01 | 157.70 | 154.25 | 156.85 | 156.85 | 0.24% | 918,173 |
| Nov 11, 2025 | 155.62 | 158.84 | 154.37 | 156.48 | 156.48 | -0.10% | 1,159,598 |
| Nov 10, 2025 | 155.46 | 157.88 | 152.30 | 156.63 | 156.63 | 0.83% | 1,286,239 |
| Nov 7, 2025 | 147.58 | 155.64 | 147.27 | 155.34 | 155.34 | 6.13% | 1,770,841 |
| Nov 6, 2025 | 142.14 | 148.00 | 142.00 | 146.37 | 146.37 | 6.07% | 2,104,781 |
| Nov 5, 2025 | 135.80 | 139.53 | 134.73 | 138.00 | 138.00 | 1.91% | 1,431,062 |
| Nov 4, 2025 | 134.77 | 137.50 | 134.77 | 135.42 | 135.42 | -0.91% | 1,222,835 |
| Nov 3, 2025 | 136.24 | 137.64 | 134.18 | 136.66 | 136.66 | -0.55% | 1,335,093 |
| Oct 31, 2025 | 140.10 | 141.57 | 135.15 | 137.41 | 137.41 | -2.23% | 1,419,252 |
| Oct 30, 2025 | 141.61 | 144.55 | 139.68 | 140.54 | 140.54 | -2.17% | 1,461,933 |
| Oct 29, 2025 | 143.52 | 145.92 | 143.04 | 143.66 | 143.66 | -0.48% | 1,603,933 |
| Oct 28, 2025 | 148.10 | 148.96 | 143.84 | 144.35 | 144.35 | -3.05% | 1,179,518 |
| Oct 27, 2025 | 149.53 | 150.16 | 147.62 | 148.89 | 148.89 | 0.01% | 723,931 |
| Oct 24, 2025 | 150.05 | 150.86 | 147.78 | 148.87 | 148.87 | 0.38% | 811,962 |
| Oct 23, 2025 | 150.01 | 152.39 | 147.42 | 148.31 | 148.31 | -2.45% | 670,019 |
| Oct 22, 2025 | 153.43 | 156.01 | 151.64 | 152.03 | 152.03 | 1.77% | 1,212,937 |
| Oct 21, 2025 | 147.21 | 150.14 | 147.16 | 149.39 | 149.39 | 1.01% | 630,991 |
| Oct 20, 2025 | 146.45 | 148.22 | 145.41 | 147.90 | 147.90 | 1.71% | 1,019,289 |
| Oct 17, 2025 | 144.76 | 146.90 | 144.08 | 145.41 | 145.41 | 0.84% | 496,250 |
| Oct 16, 2025 | 146.71 | 147.63 | 143.19 | 144.20 | 144.20 | -1.74% | 1,014,405 |
| Oct 15, 2025 | 148.52 | 149.53 | 145.45 | 146.75 | 146.75 | -0.68% | 852,705 |
| Oct 14, 2025 | 144.31 | 149.05 | 144.31 | 147.75 | 147.75 | 1.19% | 564,777 |
| Oct 13, 2025 | 144.06 | 147.37 | 143.01 | 146.01 | 146.01 | 2.36% | 874,356 |
| Oct 10, 2025 | 146.48 | 147.29 | 142.11 | 142.64 | 142.64 | -2.17% | 1,005,758 |
| Oct 9, 2025 | 146.18 | 149.99 | 145.10 | 145.80 | 145.80 | 0.50% | 1,007,855 |
| Oct 8, 2025 | 145.20 | 147.35 | 143.31 | 145.08 | 145.08 | 0.26% | 864,466 |
| Oct 7, 2025 | 147.66 | 147.66 | 143.30 | 144.71 | 144.71 | -1.92% | 945,834 |
| Oct 6, 2025 | 146.66 | 148.99 | 146.36 | 147.54 | 147.54 | 0.37% | 829,941 |
| Oct 3, 2025 | 145.37 | 147.01 | 144.01 | 146.99 | 146.99 | 1.09% | 975,343 |
| Oct 2, 2025 | 144.55 | 146.28 | 142.58 | 145.41 | 145.41 | 0.93% | 768,209 |
| Oct 1, 2025 | 141.16 | 144.50 | 141.16 | 144.07 | 144.07 | 1.51% | 1,109,617 |
| Sep 30, 2025 | 143.04 | 143.57 | 141.15 | 141.93 | 141.93 | -1.70% | 899,727 |
| Sep 29, 2025 | 143.66 | 144.78 | 141.80 | 144.39 | 144.39 | 1.60% | 1,037,205 |
| Sep 26, 2025 | 140.88 | 143.38 | 140.21 | 142.11 | 142.11 | 1.51% | 671,340 |
| Sep 25, 2025 | 139.01 | 140.74 | 137.84 | 140.00 | 140.00 | -0.05% | 998,469 |
| Sep 24, 2025 | 138.76 | 140.99 | 138.37 | 140.07 | 140.07 | 1.14% | 826,041 |
| Sep 23, 2025 | 139.03 | 140.70 | 138.14 | 138.49 | 138.49 | -0.37% | 520,213 |
| Sep 22, 2025 | 141.98 | 142.81 | 138.96 | 139.01 | 139.01 | -2.82% | 1,054,469 |
| Sep 19, 2025 | 142.80 | 144.12 | 141.73 | 143.04 | 143.04 | 0.20% | 766,084 |
| Sep 18, 2025 | 141.82 | 144.67 | 141.45 | 142.76 | 142.76 | 1.23% | 574,309 |
| Sep 17, 2025 | 143.54 | 144.24 | 138.53 | 141.03 | 141.03 | -1.63% | 794,872 |
| Sep 16, 2025 | 141.70 | 143.51 | 140.19 | 143.37 | 143.37 | 2.13% | 727,892 |
| Sep 15, 2025 | 143.63 | 144.08 | 140.38 | 140.38 | 140.38 | -2.13% | 813,809 |
| Sep 12, 2025 | 145.63 | 146.05 | 142.88 | 143.44 | 143.44 | -1.63% | 789,705 |
| Sep 11, 2025 | 141.86 | 146.35 | 141.80 | 145.82 | 145.82 | 2.65% | 827,216 |
| Sep 10, 2025 | 142.93 | 144.79 | 141.44 | 142.06 | 142.06 | -1.52% | 505,586 |
| Sep 9, 2025 | 147.11 | 148.00 | 143.86 | 144.25 | 144.25 | -0.80% | 965,298 |
| Sep 8, 2025 | 145.04 | 145.56 | 144.00 | 145.41 | 145.41 | 0.32% | 700,021 |