Skip to main content
Hyatt Hotels Corporation (H)
NYSE: H · Real-Time Price · USD
156.23
+0.38 (0.24%)
Nov 22, 2024, 4:00 PM EST - Market closed

Hyatt Hotels Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 2024155.64157.70155.64156.23156.230.15%402,458
Nov 21, 2024155.00156.78153.71156.00155.850.76%384,520
Nov 20, 2024153.00154.85152.26154.83154.681.08%527,323
Nov 19, 2024151.77153.30149.05153.18153.030.30%526,102
Nov 18, 2024152.47153.29150.42152.72152.57-0.14%525,110
Nov 15, 2024157.43157.97152.74152.94152.79-3.06%499,817
Nov 14, 2024160.77161.84157.49157.77157.62-1.10%467,690
Nov 13, 2024158.00160.17157.28159.53159.381.30%440,266
Nov 12, 2024156.43157.54155.31157.48157.330.04%646,287
Nov 11, 2024156.24157.58155.38157.42157.271.45%500,351
Nov 8, 2024154.00156.17154.00155.17155.020.83%448,469
Nov 7, 2024153.12155.85152.09153.89153.740.51%486,556
Nov 6, 2024151.29155.95150.84153.11152.967.00%819,672
Nov 5, 2024142.94144.67142.36143.10142.960.02%815,211
Nov 4, 2024143.16143.69141.54143.07142.93-1.36%655,262
Nov 1, 2024145.42146.67143.71145.04144.90-0.28%645,290
Oct 31, 2024150.97153.87145.32145.45145.31-7.42%1,158,954
Oct 30, 2024156.84158.85156.14157.11156.960.36%867,365
Oct 29, 2024156.01156.86155.25156.55156.40-0.02%557,798
Oct 28, 2024156.31157.59154.89156.58156.431.31%513,720
Oct 25, 2024153.91154.82152.84154.56154.411.33%626,902
Oct 24, 2024149.21153.11148.05152.53152.382.98%468,763
Oct 23, 2024153.00153.48147.74148.11147.97-4.00%522,283
Oct 22, 2024151.99154.40151.68154.28154.131.38%300,459
Oct 21, 2024153.83154.62151.01152.18152.03-1.14%301,484
Oct 18, 2024153.80154.35152.22153.93153.780.86%262,410
Oct 17, 2024154.12155.00152.22152.61152.46-0.59%393,840
Oct 16, 2024153.00153.81152.14153.52153.371.28%331,697
Oct 15, 2024151.90153.02150.99151.58151.44-0.49%421,452
Oct 14, 2024154.33155.58151.95152.32152.17-1.79%533,688
Oct 11, 2024154.05156.35154.05155.09154.940.56%363,829
Oct 10, 2024153.34154.84152.96154.23154.080.13%309,727
Oct 9, 2024152.16155.41152.16154.03153.881.04%446,213
Oct 8, 2024152.45153.37151.49152.44152.290.01%262,944
Oct 7, 2024153.31153.31151.26152.42152.27-0.83%331,039
Oct 4, 2024151.80153.78151.72153.69153.542.46%281,046
Oct 3, 2024149.16150.18147.98150.00149.86-0.41%474,119
Oct 2, 2024148.33151.21148.33150.61150.470.74%286,405
Oct 1, 2024152.46152.85146.41149.50149.36-1.77%813,188
Sep 30, 2024157.77158.89150.62152.20152.05-3.88%716,994
Sep 27, 2024158.07160.36157.00158.35158.200.37%330,729
Sep 26, 2024155.02158.15154.84157.77157.622.80%404,026
Sep 25, 2024156.00156.93153.36153.47153.32-1.46%469,804
Sep 24, 2024154.18156.16152.53155.75155.602.74%510,311
Sep 23, 2024154.94154.94151.05151.59151.45-2.13%543,677
Sep 20, 2024153.14155.33151.94154.89154.740.53%789,772
Sep 19, 2024151.52154.44150.23154.08153.933.92%480,153
Sep 18, 2024148.04150.48147.62148.27148.13-0.07%351,705
Sep 17, 2024146.31148.40145.43148.38148.242.44%428,219
Sep 16, 2024146.59148.07144.46144.85144.71-0.57%354,172
Sep 13, 2024146.43146.60144.83145.68145.540.27%513,016
Sep 12, 2024146.03146.48144.31145.29145.150.04%468,866
Sep 11, 2024143.00145.25141.14145.23145.091.43%388,944
Sep 10, 2024145.36145.99140.52143.18143.04-1.80%863,369
Sep 9, 2024145.34147.11144.64145.80145.660.90%801,487
Sep 6, 2024148.93149.39144.45144.50144.36-1.89%616,799
Sep 5, 2024148.87148.87146.32147.28147.14-0.22%449,265
Sep 4, 2024147.56149.06147.29147.60147.46-1.03%461,024
Sep 3, 2024151.11151.91148.57149.13148.99-1.84%484,290
Aug 30, 2024150.05152.35148.87151.92151.771.88%542,315
Aug 29, 2024148.56150.93147.39149.12148.981.58%623,710
Aug 28, 2024147.85148.78146.38146.80146.66-1.15%700,683
Aug 27, 2024146.70148.91145.11148.51148.370.97%464,547
Aug 26, 2024149.61150.61146.42147.08146.79-1.13%583,121
Aug 23, 2024145.70149.30145.70148.76148.472.52%492,311
Aug 22, 2024145.41147.33144.78145.11144.83-0.12%404,264
Aug 21, 2024144.49146.03143.95145.28144.991.56%485,279
Aug 20, 2024146.62146.62142.98143.05142.77-2.47%534,818
Aug 19, 2024143.42146.85143.41146.67146.382.49%649,792
Aug 16, 2024142.21143.82141.01143.10142.820.52%480,275
Aug 15, 2024141.08143.44140.81142.36142.082.57%791,602
Aug 14, 2024135.45138.99135.45138.79138.522.46%759,136
Aug 13, 2024134.38136.48133.57135.46135.191.39%712,137
Aug 12, 2024135.44135.58133.36133.60133.34-1.14%507,124
Aug 9, 2024133.70135.56132.71135.14134.871.34%569,858
Aug 8, 2024130.85134.40130.29133.35133.092.29%780,973
Aug 7, 2024132.09134.02128.91130.36130.10-1.26%1,645,403
Aug 6, 2024136.17137.50131.25132.02131.76-1.43%1,080,587
Aug 5, 2024130.76134.77130.76133.94133.68-1.93%1,091,261
Aug 2, 2024136.66137.51134.49136.57136.30-3.25%1,272,840
Aug 1, 2024146.35146.89139.65141.16140.88-4.19%1,106,866
Jul 31, 2024149.49150.17145.34147.33147.04-2.69%810,689
Jul 30, 2024150.74153.08150.49151.40151.100.44%410,844
Jul 29, 2024150.64151.58149.42150.74150.440.59%582,903
Jul 26, 2024151.30151.55148.62149.85149.56-0.27%476,218
Jul 25, 2024149.79151.56147.95150.26149.96-0.03%663,503
Jul 24, 2024153.79154.65150.27150.31150.01-3.07%417,710
Jul 23, 2024154.80155.99154.01155.07154.770.71%240,798
Jul 22, 2024152.68154.70151.80153.97153.67-0.41%286,304
Jul 19, 2024153.44154.73152.00154.61154.311.09%444,559
Jul 18, 2024156.48159.01152.51152.94152.64-2.68%416,354
Jul 17, 2024160.62162.21157.13157.15156.84-3.13%400,224
Jul 16, 2024157.52162.24157.20162.22161.903.21%410,294
Jul 15, 2024156.64157.50155.10157.17156.861.45%363,096
Jul 12, 2024153.40156.66153.01154.92154.621.45%382,408
Jul 11, 2024153.49153.88151.19152.71152.410.26%460,098
Jul 10, 2024149.20152.35148.29152.31152.012.48%391,439
Jul 9, 2024148.58151.17148.57148.63148.34-0.03%490,757
Jul 8, 2024149.71150.41147.93148.67148.38-0.13%313,178
Jul 5, 2024149.42149.47147.65148.87148.58-0.38%291,957