Skip to main content
logo
Hyatt Hotels Corporation (H)
NYSE: H · Real-Time Price · USD
147.47
+2.08 (1.43%)
Jul 3, 2025, 1:00 PM - Market closed

Hyatt Hotels Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 2025146.00148.84145.88147.47147.471.43%634,973
Jul 2, 2025144.55146.14143.20145.39145.39-975,166
Jul 1, 2025141.40147.03140.60145.39145.394.11%2,174,676
Jun 30, 2025144.00145.17138.83139.65139.650.20%1,421,102
Jun 27, 2025139.00140.10137.60139.37139.370.37%1,264,320
Jun 26, 2025137.74140.53137.11138.86138.861.28%999,350
Jun 25, 2025136.81137.72135.45137.10137.100.79%1,173,293
Jun 24, 2025134.66136.89133.94136.02136.022.53%823,652
Jun 23, 2025131.56133.13127.59132.66132.660.71%1,293,447
Jun 20, 2025133.53133.76130.99131.72131.72-0.61%1,658,061
Jun 18, 2025133.59136.53132.53132.53132.53-1.07%879,976
Jun 17, 2025133.78135.36132.64133.96133.96-0.53%877,243
Jun 16, 2025132.22134.76131.21134.67134.673.15%1,165,483
Jun 13, 2025129.91132.82128.55130.56130.56-1.88%955,185
Jun 12, 2025132.34134.66131.53133.06133.06-0.97%1,161,344
Jun 11, 2025135.52136.00133.57134.37134.37-0.27%1,135,129
Jun 10, 2025134.70135.77133.56134.73134.730.57%659,700
Jun 9, 2025133.26134.79132.44133.97133.971.02%847,629
Jun 6, 2025131.58133.40131.52132.62132.622.05%798,916
Jun 5, 2025131.04132.64129.50129.96129.96-0.76%540,713
Jun 4, 2025132.73133.06130.93130.96130.96-1.41%614,769
Jun 3, 2025130.08134.00129.48132.83132.831.78%930,499
Jun 2, 2025130.97131.42127.54130.51130.51-1.15%1,054,200
May 30, 2025130.78133.12130.57132.03132.030.45%1,419,482
May 29, 2025131.79132.31129.94131.44131.440.30%866,760
May 28, 2025131.64132.22130.01131.05130.90-0.61%1,066,873
May 27, 2025129.34132.68128.09131.85131.703.53%1,289,907
May 23, 2025124.82128.24124.82127.35127.21-0.15%582,015
May 22, 2025126.74128.23126.31127.54127.400.58%692,458
May 21, 2025131.48131.48126.72126.80126.66-4.11%801,106
May 20, 2025132.65133.63131.68132.23132.08-1.11%600,513
May 19, 2025132.59134.84132.51133.72133.57-0.97%837,748
May 16, 2025133.65136.03133.09135.03134.880.63%833,981
May 15, 2025134.13135.73133.48134.19134.04-1.51%1,086,957
May 14, 2025136.55139.34136.18136.25136.10-0.18%1,149,086
May 13, 2025135.55138.83135.10136.50136.341.18%1,566,779
May 12, 2025133.20135.99132.76134.91134.766.14%2,154,624
May 9, 2025126.95127.59125.51127.11126.970.13%878,764
May 8, 2025126.21128.70125.18126.95126.812.50%1,538,600
May 7, 2025122.62125.93121.94123.85123.711.88%1,340,305
May 6, 2025121.44123.21120.36121.56121.42-0.53%1,112,551
May 5, 2025121.68123.87120.64122.21122.07-0.63%1,063,989
May 2, 2025121.24124.05120.74122.98122.843.62%1,583,526
May 1, 2025121.12124.26117.61118.68118.555.32%1,562,795
Apr 30, 2025110.10112.81108.24112.68112.55-0.59%968,075
Apr 29, 2025113.02114.12111.48113.35113.220.51%835,537
Apr 28, 2025113.00115.21111.48112.78112.65-1,035,247
Apr 25, 2025112.30114.00111.77112.78112.65-0.06%445,447
Apr 24, 2025110.90114.24110.53112.85112.721.76%805,400
Apr 23, 2025112.02116.32110.00110.90110.773.49%1,155,324