Skip to main content
logo
Hyatt Hotels Corporation (H)
NYSE: H · Real-Time Price · USD
162.92
+1.74 (1.08%)
At close: Oct 13, 2026, 4:00 PM EDT
162.92
0.00 (0.00%)
Pre-market: Oct 14, 2026, 5:14 AM EDT

Hyatt Hotels Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 13, 2026161.97163.23159.83162.92162.921.08%614,956
Oct 12, 2026161.44162.84160.05161.18161.18-0.47%651,622
Oct 9, 2026159.00162.12158.77161.94161.941.57%551,631
Oct 8, 2026156.61160.37155.91159.43159.431.46%841,864
Oct 7, 2026157.62158.81155.90157.14157.14-1.24%588,237
Oct 6, 2026157.82160.60156.96159.12159.121.50%609,353
Oct 5, 2026160.00160.00156.00156.77156.77-1.34%866,532
Oct 2, 2026163.00163.00158.68158.90158.90-1.27%555,809
Oct 1, 2026159.82161.01158.36160.94160.941.50%876,322
Sep 30, 2026163.02163.56158.50158.56158.56-2.13%960,455
Sep 29, 2026163.83164.22158.93162.01162.010.51%878,817
Sep 28, 2026156.99161.85155.33161.19161.191.71%727,694
Sep 25, 2026159.00160.10155.74158.48158.48-0.35%624,114
Sep 24, 2026155.88159.85155.57159.03159.031.11%899,538
Sep 23, 2026158.35159.99156.01157.28157.28-0.33%637,158
Sep 22, 2026160.00161.06155.02157.80157.800.54%890,653
Sep 21, 2026156.45158.17155.50156.95156.951.23%820,035
Sep 18, 2026155.80157.47154.16155.04155.040.15%1,158,555
Sep 17, 2026160.92160.92154.39154.81154.81-2.42%803,996
Sep 16, 2026160.70161.98157.38158.65158.65-0.96%633,955
Sep 15, 2026163.52164.37159.12160.19160.19-2.15%903,175
Sep 14, 2026161.97164.65160.83163.71163.710.39%762,487
Sep 11, 2026162.97165.31162.16163.07163.071.04%761,016
Sep 10, 2026158.24163.27158.00161.39161.391.99%871,052
Sep 9, 2026160.00160.00157.29158.24158.24-1.78%906,093
Sep 8, 2026164.18168.15161.09161.11161.11-2.86%811,479
Sep 4, 2026165.51167.46165.31165.85165.850.28%623,047
Sep 3, 2026165.36166.42163.99165.39165.390.22%765,277
Sep 2, 2026165.83167.95164.38165.02165.021.52%1,096,011
Sep 1, 2026164.62166.65162.31162.55162.55-2.65%735,595
Aug 31, 2026169.81169.97165.52166.97166.97-3.07%838,925
Aug 28, 2026173.25174.30171.78172.25172.25-0.59%353,498
Aug 27, 2026176.33177.72172.96173.28173.28-2.33%463,724
Aug 26, 2026178.98178.98174.80177.57177.420.32%484,096
Aug 25, 2026181.95182.65176.76177.01176.86-1.71%455,426
Aug 24, 2026180.79181.90178.23180.09179.94-0.32%654,940
Aug 21, 2026180.00182.96179.45180.67180.520.66%579,769
Aug 20, 2026182.00183.34178.54179.48179.33-1.93%652,498
Aug 19, 2026180.56184.35178.98183.01182.862.40%609,769
Aug 18, 2026180.47182.70178.58178.72178.57-1.59%682,631
Aug 17, 2026179.88181.82178.30181.60181.450.34%628,423
Aug 14, 2026179.88183.24178.93180.98180.830.63%449,648
Aug 13, 2026179.16180.97178.15179.85179.700.83%1,002,478
Aug 12, 2026173.56178.41172.35178.37178.223.32%927,159
Aug 11, 2026170.42173.72170.42172.64172.491.51%916,670
Aug 10, 2026175.77177.95169.86170.08169.94-4.29%671,825
Aug 7, 2026180.59180.59176.46177.71177.56-0.65%781,320
Aug 6, 2026178.50180.58178.01178.88178.73-0.02%710,991
Aug 5, 2026174.17181.35174.17178.91178.763.06%880,132
Aug 4, 2026171.45175.36171.45173.60173.451.18%1,142,658