Skip to main content
logo
Hyatt Hotels Corporation (H)
NYSE: H · Real-Time Price · USD
185.44
-0.52 (-0.28%)
Nov 3, 2026, 4:00 PM EST - Market closed

Hyatt Hotels Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 3, 2026185.97188.13184.74185.44185.44-0.28%769,464
Nov 2, 2026185.68188.75184.14185.96185.962.98%1,202,294
Oct 30, 2026181.58184.30179.67180.57180.57-2.02%986,421
Oct 29, 2026175.10186.32175.10184.30184.306.32%1,670,165
Oct 28, 2026172.04174.48171.32173.35173.350.22%1,004,023
Oct 27, 2026168.99172.97166.83172.97172.970.59%900,758
Oct 26, 2026173.78176.04171.63171.96171.96-0.36%650,152
Oct 23, 2026174.33175.35171.27172.58172.58-2.48%651,428
Oct 22, 2026178.51178.79175.42176.96176.96-0.92%935,664
Oct 21, 2026176.80180.21175.93178.61178.611.40%833,850
Oct 20, 2026172.15176.58171.79176.15176.152.44%1,067,820
Oct 19, 2026168.35172.43168.35171.95171.951.67%720,419
Oct 16, 2026170.95175.39169.01169.13169.130.13%1,119,585
Oct 15, 2026162.63171.53162.63168.91168.915.36%1,003,621
Oct 14, 2026162.02162.66159.78160.32160.32-1.60%769,798
Oct 13, 2026161.97163.23159.83162.92162.921.08%612,338
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