Hyatt Hotels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	193.42	195.18	192.00	193.16	193.16	-0.17%	612,289
Jul 6, 2026	192.24	193.61	189.65	193.48	193.48	1.15%	704,786
Jul 2, 2026	191.07	193.49	189.30	191.28	191.28	0.22%	791,750
Jul 1, 2026	192.50	193.97	190.22	190.86	190.86	-1.54%	619,528
Jun 30, 2026	195.00	195.90	193.02	193.84	193.84	-1.49%	736,399
Jun 29, 2026	198.42	199.92	195.32	196.77	196.77	-0.46%	746,883
Jun 26, 2026	195.49	198.98	195.11	197.68	197.68	0.34%	1,241,491
Jun 25, 2026	198.58	200.72	195.28	197.01	197.01	-0.16%	793,053
Jun 24, 2026	199.80	202.44	196.55	197.32	197.32	-0.37%	1,214,007
Jun 23, 2026	194.40	201.10	194.21	198.05	198.05	0.88%	678,092
Jun 22, 2026	199.53	200.08	195.41	196.33	196.33	-2.85%	868,745
Jun 18, 2026	204.37	206.86	200.87	202.09	202.09	0.10%	1,162,428
Jun 17, 2026	196.64	206.49	196.55	201.88	201.88	2.46%	1,183,844
Jun 16, 2026	196.34	199.20	195.67	197.03	197.03	-0.97%	803,466
Jun 15, 2026	203.54	206.00	194.51	198.95	198.95	-0.21%	1,113,142
Jun 12, 2026	198.41	200.47	197.00	199.36	199.36	0.76%	698,236
Jun 11, 2026	193.12	197.99	191.28	197.86	197.86	3.79%	791,301
Jun 10, 2026	194.08	198.58	189.81	190.63	190.63	-1.78%	1,192,973
Jun 9, 2026	195.67	199.87	193.06	194.08	194.08	0.19%	1,133,082
Jun 8, 2026	191.93	196.08	191.30	193.72	193.72	0.34%	1,382,593
Jun 5, 2026	190.14	195.04	190.14	193.06	193.06	2.08%	831,405
Jun 4, 2026	188.05	189.64	185.13	189.13	189.13	1.73%	766,069
Jun 3, 2026	182.43	187.24	182.43	185.92	185.92	0.38%	614,642
Jun 2, 2026	182.45	190.00	182.01	185.21	185.21	0.85%	1,089,172
Jun 1, 2026	181.40	186.22	180.71	183.65	183.65	1.26%	877,490
May 29, 2026	186.39	186.97	180.74	181.36	181.36	-2.13%	1,220,056
May 28, 2026	186.49	188.50	181.61	185.46	185.31	1.26%	1,363,643
May 27, 2026	181.80	183.71	179.08	183.15	183.00	2.02%	945,636
May 26, 2026	177.66	180.08	174.91	179.52	179.37	3.08%	1,030,986
May 22, 2026	177.10	177.67	174.01	174.15	174.01	-0.78%	779,154
May 21, 2026	170.14	177.15	169.50	175.52	175.38	1.35%	619,677
May 20, 2026	165.30	173.75	163.04	173.19	173.05	5.35%	852,269
May 19, 2026	168.41	168.79	164.34	164.40	164.27	-2.95%	1,001,253
May 18, 2026	166.75	172.94	166.68	169.40	169.26	0.37%	590,986
May 15, 2026	169.37	170.67	167.25	168.78	168.64	-0.71%	1,070,117
May 14, 2026	169.63	171.29	166.89	169.98	169.84	1.63%	768,191
May 13, 2026	166.00	167.97	164.18	167.26	167.12	0.47%	597,069
May 12, 2026	166.53	169.14	164.29	166.47	166.34	0.80%	596,137
May 11, 2026	169.76	169.76	163.20	165.15	165.02	-1.46%	514,823
May 8, 2026	170.50	171.96	166.63	167.60	167.46	-1.68%	1,064,823
May 7, 2026	169.37	171.33	168.16	170.47	170.33	0.65%	1,478,722
May 6, 2026	166.42	170.30	166.42	169.37	169.23	4.56%	697,198
May 5, 2026	160.27	164.15	160.27	161.98	161.85	1.80%	689,591
May 4, 2026	161.02	163.23	158.62	159.12	158.99	-2.82%	687,657
May 1, 2026	168.24	170.21	162.51	163.73	163.60	-2.29%	1,025,966
Apr 30, 2026	166.24	173.09	162.05	167.57	167.43	5.45%	1,505,510
Apr 29, 2026	161.23	162.38	156.86	158.91	158.78	-2.12%	1,047,933
Apr 28, 2026	161.54	165.31	161.12	162.36	162.23	-0.98%	716,199
Apr 27, 2026	163.07	165.69	162.22	163.96	163.83	-0.18%	656,940
Apr 24, 2026	163.64	164.92	162.03	164.26	164.13	-0.12%	643,213