Hyatt Hotels Corporation (H)
NYSE: H · Real-Time Price · USD
146.01
+3.37 (2.36%)
Oct 13, 2025, 4:00 PM EDT - Market closed
Hyatt Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 144.06 | 147.37 | 143.01 | 146.01 | 146.01 | 2.36% | 872,093 |
| 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 |
| Sep 5, 2025 | 145.38 | 147.31 | 143.27 | 144.95 | 144.95 | -0.23% | 611,825 |
| Sep 4, 2025 | 143.50 | 145.54 | 142.28 | 145.28 | 145.28 | 1.28% | 807,770 |
| Sep 3, 2025 | 143.59 | 145.19 | 142.79 | 143.44 | 143.44 | 0.34% | 628,165 |
| Sep 2, 2025 | 141.64 | 143.20 | 141.28 | 142.95 | 142.95 | -0.92% | 555,098 |
| Aug 29, 2025 | 144.98 | 145.68 | 143.16 | 144.28 | 144.28 | -0.77% | 685,810 |
| Aug 28, 2025 | 145.48 | 147.45 | 145.04 | 145.40 | 145.40 | 0.43% | 842,046 |
| Aug 27, 2025 | 141.85 | 145.41 | 141.40 | 144.78 | 144.78 | 1.68% | 965,317 |
| Aug 26, 2025 | 141.98 | 144.22 | 141.50 | 142.39 | 142.24 | 0.67% | 957,855 |
| Aug 25, 2025 | 143.67 | 143.75 | 141.35 | 141.44 | 141.29 | -1.82% | 706,639 |
| Aug 22, 2025 | 137.55 | 144.58 | 137.27 | 144.06 | 143.91 | 5.28% | 975,326 |
| Aug 21, 2025 | 136.12 | 137.72 | 135.71 | 136.83 | 136.69 | -0.31% | 779,912 |
| Aug 20, 2025 | 139.14 | 139.97 | 136.42 | 137.25 | 137.11 | -1.98% | 1,182,128 |
| Aug 19, 2025 | 140.70 | 142.78 | 139.53 | 140.02 | 139.88 | -0.37% | 1,522,788 |
| Aug 18, 2025 | 140.66 | 141.03 | 139.39 | 140.54 | 140.40 | -0.42% | 793,290 |
| Aug 15, 2025 | 143.73 | 143.73 | 140.99 | 141.13 | 140.98 | -1.25% | 1,018,126 |
| Aug 14, 2025 | 143.50 | 144.46 | 142.38 | 142.92 | 142.77 | -1.60% | 942,075 |
| Aug 13, 2025 | 140.30 | 145.29 | 140.30 | 145.24 | 145.09 | 3.23% | 864,041 |
| Aug 12, 2025 | 136.14 | 140.96 | 135.88 | 140.69 | 140.54 | 4.21% | 1,064,858 |
| Aug 11, 2025 | 135.28 | 136.25 | 134.43 | 135.01 | 134.87 | -0.63% | 1,239,241 |
| Aug 8, 2025 | 137.47 | 138.71 | 134.00 | 135.86 | 135.72 | -2.33% | 1,280,483 |
| Aug 7, 2025 | 142.94 | 145.42 | 137.83 | 139.10 | 138.96 | 2.24% | 2,024,442 |
| Aug 6, 2025 | 136.15 | 137.41 | 134.25 | 136.05 | 135.91 | -0.40% | 1,636,944 |
| Aug 5, 2025 | 137.92 | 138.50 | 134.41 | 136.59 | 136.45 | -1.19% | 691,164 |
| Aug 4, 2025 | 137.83 | 138.51 | 136.86 | 138.23 | 138.09 | 0.53% | 751,715 |