Hyatt Hotels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 23, 2026	166.99	167.96	162.00	164.46	164.33	-0.59%	827,537
Apr 22, 2026	171.39	171.88	164.80	165.44	165.31	-3.10%	624,843
Apr 21, 2026	172.31	174.17	169.31	170.74	170.60	-1.12%	767,241
Apr 20, 2026	171.07	173.75	170.76	172.68	172.54	0.12%	903,276
Apr 17, 2026	167.99	175.54	166.94	172.48	172.34	5.12%	1,125,451
Apr 16, 2026	163.92	165.75	161.68	164.08	163.95	0.38%	849,164
Apr 15, 2026	164.75	164.84	161.03	163.46	163.33	0.29%	673,265
Apr 14, 2026	160.02	164.76	159.99	162.98	162.85	2.37%	822,902
Apr 13, 2026	153.63	159.53	152.92	159.20	159.07	2.54%	665,029
Apr 10, 2026	158.03	158.28	154.19	155.25	155.12	-0.28%	516,684
Apr 9, 2026	151.06	157.01	149.47	155.69	155.56	2.64%	897,236
Apr 8, 2026	152.50	160.00	151.31	151.68	151.56	4.68%	1,002,547
Apr 7, 2026	145.12	146.29	141.49	144.90	144.78	-0.75%	547,263
Apr 6, 2026	142.81	146.02	140.60	145.99	145.87	1.76%	450,880
Apr 2, 2026	141.05	145.45	139.62	143.47	143.35	-0.28%	563,212
Apr 1, 2026	143.82	145.28	141.81	143.88	143.76	0.06%	648,322
Mar 31, 2026	142.26	144.48	137.53	143.79	143.67	2.74%	1,050,321
Mar 30, 2026	141.47	144.32	139.39	139.95	139.84	-1.66%	521,670