Hyatt Hotels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	161.54	165.31	161.12	162.36	162.36	-0.98%	716,195
Apr 27, 2026	163.07	165.69	162.22	163.96	163.96	-0.18%	656,939
Apr 24, 2026	163.64	164.92	162.03	164.26	164.26	-0.12%	627,406
Apr 23, 2026	166.99	167.96	162.00	164.46	164.46	-0.59%	645,168
Apr 22, 2026	171.39	171.88	164.80	165.44	165.44	-3.10%	624,841
Apr 21, 2026	172.31	174.17	169.31	170.74	170.74	-1.12%	767,240
Apr 20, 2026	171.07	173.75	170.76	172.68	172.68	0.12%	903,275
Apr 17, 2026	167.99	175.54	166.94	172.48	172.48	5.12%	1,125,237
Apr 16, 2026	163.92	165.75	161.68	164.08	164.08	0.38%	849,151
Apr 15, 2026	164.75	164.84	161.03	163.46	163.46	0.29%	673,264
Apr 14, 2026	160.02	164.76	159.99	162.98	162.98	2.37%	821,686
Apr 13, 2026	153.63	159.53	152.92	159.20	159.20	2.54%	664,613
Apr 10, 2026	158.03	158.28	154.19	155.25	155.25	-0.28%	515,682
Apr 9, 2026	151.06	157.01	149.47	155.69	155.69	2.64%	897,175
Apr 8, 2026	152.50	160.00	151.31	151.68	151.68	4.68%	1,002,483
Apr 7, 2026	145.12	146.29	141.49	144.90	144.90	-0.75%	547,044
Apr 6, 2026	142.81	146.02	140.60	145.99	145.99	1.76%	450,849
Apr 2, 2026	141.05	145.45	139.62	143.47	143.47	-0.28%	562,241
Apr 1, 2026	143.82	145.28	141.81	143.88	143.88	0.06%	648,131
Mar 31, 2026	142.26	144.48	137.53	143.79	143.79	2.74%	1,050,196
Mar 30, 2026	141.47	144.32	139.39	139.95	139.95	-1.66%	521,652
Mar 27, 2026	147.70	147.70	141.07	142.31	142.31	-2.50%	576,691
Mar 26, 2026	147.40	149.90	144.88	145.96	145.96	-1.09%	678,728
Mar 25, 2026	147.62	148.95	144.26	147.57	147.57	1.30%	504,281
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%	631,243
Mar 20, 2026	143.20	144.17	140.80	142.11	142.11	-1.54%	894,971
Mar 19, 2026	143.19	146.31	142.58	144.34	144.34	-0.72%	739,380
Mar 18, 2026	146.64	147.68	145.00	145.38	145.38	-1.43%	649,246
Mar 17, 2026	144.76	148.98	144.76	147.49	147.49	4.36%	607,287
Mar 16, 2026	142.30	145.08	140.91	141.33	141.33	1.46%	802,318
Mar 13, 2026	144.03	145.01	139.23	139.30	139.30	-2.95%	791,541
Mar 12, 2026	148.14	148.14	143.19	143.54	143.54	-5.23%	923,773
Mar 11, 2026	151.29	152.77	149.65	151.46	151.46	-0.35%	531,154
Mar 10, 2026	153.19	157.36	151.75	151.99	151.99	-2.40%	1,131,663
Mar 9, 2026	148.11	157.18	141.65	155.72	155.72	4.08%	1,774,926
Mar 6, 2026	155.41	155.84	148.34	149.62	149.62	-5.46%	816,050
Mar 5, 2026	160.18	162.02	156.00	158.26	158.26	-2.31%	772,091
Mar 4, 2026	163.91	165.19	160.11	162.00	162.00	-0.99%	649,399
Mar 3, 2026	155.51	164.04	153.30	163.62	163.62	2.38%	1,156,057
Mar 2, 2026	155.27	161.31	152.21	159.81	159.81	-1.05%	901,666
Feb 27, 2026	167.53	167.53	161.00	161.50	161.35	-5.67%	1,904,025
Feb 26, 2026	170.27	173.38	169.21	171.21	171.05	1.85%	601,461
Feb 25, 2026	166.07	168.41	163.23	168.10	167.94	2.49%	1,051,016
Feb 24, 2026	160.12	164.82	159.77	164.02	163.87	2.74%	927,119
Feb 23, 2026	170.07	170.08	159.02	159.65	159.50	-7.09%	1,143,874
Feb 20, 2026	168.85	173.29	166.46	171.84	171.68	2.31%	845,058
Feb 19, 2026	166.61	169.78	166.07	167.96	167.80	0.01%	1,164,463
Feb 18, 2026	168.54	172.64	167.33	167.94	167.78	-0.97%	970,487
Feb 17, 2026	163.43	170.70	161.31	169.59	169.43	2.54%	1,097,713