Hyatt Hotels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	159.00	160.10	155.74	158.48	158.48	-0.35%	624,114
Sep 24, 2026	155.88	159.85	155.57	159.03	159.03	1.11%	899,538
Sep 23, 2026	158.35	159.99	156.01	157.28	157.28	-0.33%	637,158
Sep 22, 2026	160.00	161.06	155.02	157.80	157.80	0.54%	890,653
Sep 21, 2026	156.45	158.17	155.50	156.95	156.95	1.23%	820,035
Sep 18, 2026	155.80	157.47	154.16	155.04	155.04	0.15%	1,158,555
Sep 17, 2026	160.92	160.92	154.39	154.81	154.81	-2.42%	803,996
Sep 16, 2026	160.70	161.98	157.38	158.65	158.65	-0.96%	633,955
Sep 15, 2026	163.52	164.37	159.12	160.19	160.19	-2.15%	903,175
Sep 14, 2026	161.97	164.65	160.83	163.71	163.71	0.39%	762,487
Sep 11, 2026	162.97	165.31	162.16	163.07	163.07	1.04%	761,016
Sep 10, 2026	158.24	163.27	158.00	161.39	161.39	1.99%	871,052
Sep 9, 2026	160.00	160.00	157.29	158.24	158.24	-1.78%	906,093
Sep 8, 2026	164.18	168.15	161.09	161.11	161.11	-2.86%	811,479
Sep 4, 2026	165.51	167.46	165.31	165.85	165.85	0.28%	623,047
Sep 3, 2026	165.36	166.42	163.99	165.39	165.39	0.22%	765,277
Sep 2, 2026	165.83	167.95	164.38	165.02	165.02	1.52%	1,096,011
Sep 1, 2026	164.62	166.65	162.31	162.55	162.55	-2.65%	735,595
Aug 31, 2026	169.81	169.97	165.52	166.97	166.97	-3.07%	838,925
Aug 28, 2026	173.25	174.30	171.78	172.25	172.25	-0.59%	353,498
Aug 27, 2026	176.33	177.72	172.96	173.28	173.28	-2.33%	463,724
Aug 26, 2026	178.98	178.98	174.80	177.57	177.42	0.32%	484,096
Aug 25, 2026	181.95	182.65	176.76	177.01	176.86	-1.71%	455,426
Aug 24, 2026	180.79	181.90	178.23	180.09	179.94	-0.32%	654,940
Aug 21, 2026	180.00	182.96	179.45	180.67	180.52	0.66%	579,769
Aug 20, 2026	182.00	183.34	178.54	179.48	179.33	-1.93%	652,498
Aug 19, 2026	180.56	184.35	178.98	183.01	182.86	2.40%	609,769
Aug 18, 2026	180.47	182.70	178.58	178.72	178.57	-1.59%	682,631
Aug 17, 2026	179.88	181.82	178.30	181.60	181.45	0.34%	628,423
Aug 14, 2026	179.88	183.24	178.93	180.98	180.83	0.63%	449,648
Aug 13, 2026	179.16	180.97	178.15	179.85	179.70	0.83%	1,002,478
Aug 12, 2026	173.56	178.41	172.35	178.37	178.22	3.32%	927,159
Aug 11, 2026	170.42	173.72	170.42	172.64	172.49	1.51%	916,670
Aug 10, 2026	175.77	177.95	169.86	170.08	169.94	-4.29%	671,825
Aug 7, 2026	180.59	180.59	176.46	177.71	177.56	-0.65%	781,320
Aug 6, 2026	178.50	180.58	178.01	178.88	178.73	-0.02%	710,991
Aug 5, 2026	174.17	181.35	174.17	178.91	178.76	3.06%	880,132
Aug 4, 2026	171.45	175.36	171.45	173.60	173.45	1.18%	1,142,658
Aug 3, 2026	170.81	176.16	168.03	171.58	171.44	-1.42%	1,371,723
Jul 31, 2026	174.38	176.15	170.15	174.06	173.91	-1.48%	1,711,712
Jul 30, 2026	173.00	179.84	164.87	176.68	176.53	-5.02%	1,854,453
Jul 29, 2026	184.61	188.34	184.06	186.02	185.86	-1.49%	1,042,767
Jul 28, 2026	189.34	190.04	185.01	188.83	188.67	-1.23%	965,858
Jul 27, 2026	188.62	193.44	188.30	191.18	191.02	2.16%	695,776
Jul 24, 2026	183.74	190.07	183.74	187.13	186.97	1.91%	662,697
Jul 23, 2026	185.07	185.47	182.01	183.62	183.46	-2.03%	683,306
Jul 22, 2026	187.88	191.28	187.02	187.43	187.27	-1.10%	529,076
Jul 21, 2026	191.31	192.22	188.71	189.51	189.35	-0.02%	485,433
Jul 20, 2026	191.78	193.19	188.22	189.55	189.39	-0.58%	717,197
Jul 17, 2026	187.99	190.78	187.19	190.65	190.49	1.00%	740,985