Hyatt Hotels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	166.75	172.94	166.68	169.40	169.40	0.37%	590,974
May 15, 2026	169.37	170.67	167.25	168.78	168.78	-0.71%	1,070,117
May 14, 2026	169.63	171.29	166.89	169.98	169.98	1.63%	768,191
May 13, 2026	166.00	167.97	164.18	167.26	167.26	0.47%	597,069
May 12, 2026	166.53	169.14	164.29	166.47	166.47	0.80%	596,137
May 11, 2026	169.76	169.76	163.20	165.15	165.15	-1.46%	514,823
May 8, 2026	170.50	171.96	166.63	167.60	167.60	-1.68%	1,064,823
May 7, 2026	169.37	171.33	168.16	170.47	170.47	0.65%	1,478,722
May 6, 2026	166.42	170.30	166.42	169.37	169.37	4.56%	697,198
May 5, 2026	160.27	164.15	160.27	161.98	161.98	1.80%	689,591
May 4, 2026	161.02	163.23	158.62	159.12	159.12	-2.82%	687,657
May 1, 2026	168.24	170.21	162.51	163.73	163.73	-2.29%	1,025,966
Apr 30, 2026	166.24	173.09	162.05	167.57	167.57	5.45%	1,505,510
Apr 29, 2026	161.23	162.38	156.86	158.91	158.91	-2.12%	1,047,933
Apr 28, 2026	161.54	165.31	161.12	162.36	162.36	-0.98%	716,199
Apr 27, 2026	163.07	165.69	162.22	163.96	163.96	-0.18%	656,940
Apr 24, 2026	163.64	164.92	162.03	164.26	164.26	-0.12%	643,213
Apr 23, 2026	166.99	167.96	162.00	164.46	164.46	-0.59%	827,537
Apr 22, 2026	171.39	171.88	164.80	165.44	165.44	-3.10%	624,843
Apr 21, 2026	172.31	174.17	169.31	170.74	170.74	-1.12%	767,241
Apr 20, 2026	171.07	173.75	170.76	172.68	172.68	0.12%	903,276
Apr 17, 2026	167.99	175.54	166.94	172.48	172.48	5.12%	1,125,451
Apr 16, 2026	163.92	165.75	161.68	164.08	164.08	0.38%	849,164
Apr 15, 2026	164.75	164.84	161.03	163.46	163.46	0.29%	673,265
Apr 14, 2026	160.02	164.76	159.99	162.98	162.98	2.37%	822,902
Apr 13, 2026	153.63	159.53	152.92	159.20	159.20	2.54%	665,029
Apr 10, 2026	158.03	158.28	154.19	155.25	155.25	-0.28%	516,684
Apr 9, 2026	151.06	157.01	149.47	155.69	155.69	2.64%	897,236
Apr 8, 2026	152.50	160.00	151.31	151.68	151.68	4.68%	1,002,547
Apr 7, 2026	145.12	146.29	141.49	144.90	144.90	-0.75%	547,263
Apr 6, 2026	142.81	146.02	140.60	145.99	145.99	1.76%	450,880
Apr 2, 2026	141.05	145.45	139.62	143.47	143.47	-0.28%	563,212
Apr 1, 2026	143.82	145.28	141.81	143.88	143.88	0.06%	648,322
Mar 31, 2026	142.26	144.48	137.53	143.79	143.79	2.74%	1,050,321
Mar 30, 2026	141.47	144.32	139.39	139.95	139.95	-1.66%	521,670
Mar 27, 2026	147.70	147.70	141.07	142.31	142.31	-2.50%	577,699
Mar 26, 2026	147.40	149.90	144.88	145.96	145.96	-1.09%	678,773
Mar 25, 2026	147.62	148.95	144.26	147.57	147.57	1.30%	504,293
Mar 24, 2026	143.67	146.80	143.29	145.68	145.68	0.10%	580,332
Mar 23, 2026	146.88	150.62	145.49	145.54	145.54	2.41%	631,248
Mar 20, 2026	143.20	144.17	140.80	142.11	142.11	-1.54%	901,224
Mar 19, 2026	143.19	146.31	142.58	144.34	144.34	-0.72%	742,024
Mar 18, 2026	146.64	147.68	145.00	145.38	145.38	-1.43%	649,967
Mar 17, 2026	144.76	148.98	144.76	147.49	147.49	4.36%	611,024
Mar 16, 2026	142.30	145.08	140.91	141.33	141.33	1.46%	802,420
Mar 13, 2026	144.03	145.01	139.23	139.30	139.30	-2.95%	792,943
Mar 12, 2026	148.14	148.14	143.19	143.54	143.54	-5.23%	932,424
Mar 11, 2026	151.29	152.77	149.65	151.46	151.46	-0.35%	630,548
Mar 10, 2026	153.19	157.36	151.75	151.99	151.99	-2.40%	1,131,741
Mar 9, 2026	148.11	157.18	141.65	155.72	155.72	4.08%	1,860,758