Hyatt Hotels Corporation (H)
NYSE: H · Real-Time Price · USD
151.09
+1.47 (0.98%)
Mar 9, 2026, 3:21 PM EDT - Market open
Hyatt Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 148.11 | 149.25 | 141.65 | 148.52 | - | -0.74% | 774,485 |
| 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 |
| Feb 13, 2026 | 170.47 | 172.02 | 164.98 | 165.39 | 165.24 | -2.18% | 968,243 |
| Feb 12, 2026 | 170.95 | 180.53 | 168.84 | 169.07 | 168.91 | 0.26% | 1,964,378 |
| Feb 11, 2026 | 169.99 | 171.30 | 167.20 | 168.63 | 168.47 | -0.25% | 1,760,850 |
| Feb 10, 2026 | 161.97 | 170.82 | 161.97 | 169.05 | 168.89 | 5.90% | 1,390,862 |
| Feb 9, 2026 | 159.61 | 162.27 | 157.51 | 159.63 | 159.48 | -1.99% | 789,557 |
| Feb 6, 2026 | 158.12 | 165.61 | 158.12 | 162.87 | 162.72 | 1.96% | 1,193,706 |
| Feb 5, 2026 | 160.57 | 161.67 | 157.39 | 159.74 | 159.59 | -0.87% | 736,931 |
| Feb 4, 2026 | 158.43 | 163.87 | 157.38 | 161.15 | 161.00 | 3.22% | 1,184,128 |
| Feb 3, 2026 | 154.35 | 156.53 | 153.24 | 156.12 | 155.97 | 0.79% | 718,159 |
| Feb 2, 2026 | 156.75 | 157.27 | 154.20 | 154.90 | 154.76 | -0.94% | 840,522 |
| Jan 30, 2026 | 159.66 | 160.06 | 155.50 | 156.37 | 156.22 | -1.81% | 811,414 |
| Jan 29, 2026 | 159.39 | 161.42 | 156.51 | 159.26 | 159.11 | 0.70% | 713,513 |
| Jan 28, 2026 | 156.86 | 159.29 | 156.38 | 158.16 | 158.01 | 0.83% | 543,950 |
| Jan 27, 2026 | 162.08 | 162.60 | 156.71 | 156.86 | 156.71 | -3.04% | 955,239 |
| Jan 26, 2026 | 163.17 | 163.65 | 160.75 | 161.78 | 161.63 | -1.22% | 566,427 |
| Jan 23, 2026 | 164.42 | 164.59 | 161.41 | 163.78 | 163.63 | -1.00% | 657,072 |
| Jan 22, 2026 | 164.04 | 166.37 | 163.31 | 165.44 | 165.29 | 1.03% | 763,561 |
| Jan 21, 2026 | 163.17 | 164.56 | 161.50 | 163.75 | 163.60 | 1.91% | 721,504 |
| Jan 20, 2026 | 165.44 | 165.50 | 158.70 | 160.68 | 160.53 | -4.32% | 844,116 |
| Jan 16, 2026 | 168.16 | 169.36 | 166.23 | 167.94 | 167.78 | -1.04% | 512,794 |
| Jan 15, 2026 | 170.68 | 174.58 | 168.59 | 169.71 | 169.55 | 0.84% | 559,512 |
| Jan 14, 2026 | 171.01 | 171.01 | 164.79 | 168.29 | 168.13 | -0.15% | 655,916 |
| Jan 13, 2026 | 165.79 | 168.75 | 165.03 | 168.55 | 168.39 | 1.98% | 681,800 |
| Jan 12, 2026 | 166.63 | 167.60 | 162.92 | 165.27 | 165.12 | -1.74% | 690,074 |
| Jan 9, 2026 | 170.00 | 172.24 | 166.31 | 168.19 | 168.03 | -0.54% | 765,391 |
| Jan 8, 2026 | 164.71 | 169.15 | 163.85 | 169.11 | 168.95 | 2.26% | 671,159 |
| Jan 7, 2026 | 166.32 | 167.73 | 164.18 | 165.38 | 165.23 | -1.34% | 679,843 |
| Jan 6, 2026 | 163.19 | 167.80 | 162.33 | 167.62 | 167.46 | 2.24% | 924,699 |
| Jan 5, 2026 | 164.51 | 165.45 | 161.80 | 163.94 | 163.79 | -0.98% | 813,802 |
| Jan 2, 2026 | 160.77 | 166.26 | 159.20 | 165.57 | 165.42 | 3.27% | 794,460 |
| Dec 31, 2025 | 162.26 | 162.87 | 158.91 | 160.32 | 160.17 | -1.99% | 1,060,930 |
| Dec 30, 2025 | 164.13 | 165.52 | 163.54 | 163.57 | 163.42 | -0.71% | 404,672 |
| Dec 29, 2025 | 165.65 | 166.87 | 163.26 | 164.74 | 164.59 | -0.57% | 697,120 |
| Dec 26, 2025 | 165.68 | 166.70 | 164.37 | 165.69 | 165.54 | 0.13% | 231,205 |
| Dec 24, 2025 | 163.99 | 165.99 | 163.99 | 165.48 | 165.33 | -0.01% | 188,946 |
| Dec 23, 2025 | 165.19 | 167.00 | 163.55 | 165.49 | 165.34 | -0.28% | 801,565 |
| Dec 22, 2025 | 165.40 | 167.37 | 164.40 | 165.95 | 165.80 | 0.84% | 896,406 |
| Dec 19, 2025 | 162.02 | 165.75 | 162.02 | 164.57 | 164.42 | 1.24% | 1,067,132 |
| Dec 18, 2025 | 165.65 | 165.65 | 160.71 | 162.56 | 162.41 | -1.05% | 777,644 |
| Dec 17, 2025 | 163.87 | 166.42 | 162.70 | 164.28 | 164.13 | 0.98% | 718,627 |
| Dec 16, 2025 | 165.37 | 166.40 | 160.31 | 162.69 | 162.54 | -2.23% | 1,088,644 |
| Dec 15, 2025 | 162.33 | 167.99 | 161.60 | 166.40 | 166.25 | 3.00% | 1,076,617 |
| Dec 12, 2025 | 162.57 | 164.01 | 160.83 | 161.55 | 161.40 | 0.25% | 823,484 |
| Dec 11, 2025 | 155.94 | 162.38 | 155.15 | 161.14 | 160.99 | 4.14% | 1,020,493 |
| Dec 10, 2025 | 152.67 | 155.16 | 151.64 | 154.74 | 154.60 | 1.80% | 689,941 |
| Dec 9, 2025 | 152.97 | 154.16 | 151.79 | 152.00 | 151.86 | -0.70% | 544,308 |
| Dec 8, 2025 | 157.65 | 157.65 | 152.31 | 153.07 | 152.93 | -1.88% | 755,623 |
| Dec 5, 2025 | 156.90 | 158.09 | 155.75 | 156.00 | 155.86 | -0.42% | 668,792 |
| Dec 4, 2025 | 160.25 | 160.25 | 154.43 | 156.66 | 156.51 | -2.86% | 784,053 |
| Dec 3, 2025 | 160.70 | 163.80 | 160.29 | 161.28 | 161.13 | -0.10% | 874,546 |
| Dec 2, 2025 | 161.23 | 162.43 | 158.47 | 161.44 | 161.29 | 0.18% | 805,390 |
| Dec 1, 2025 | 163.36 | 164.03 | 160.78 | 161.15 | 161.00 | -1.97% | 957,406 |
| Nov 28, 2025 | 166.03 | 166.50 | 163.59 | 164.39 | 164.24 | -1.00% | 402,536 |
| Nov 26, 2025 | 165.59 | 167.52 | 164.63 | 166.05 | 165.90 | -0.21% | 640,006 |
| Nov 25, 2025 | 162.42 | 167.24 | 162.42 | 166.40 | 166.25 | 3.01% | 995,599 |
| Nov 24, 2025 | 160.00 | 162.50 | 157.80 | 161.54 | 161.39 | 1.93% | 1,570,297 |
| Nov 21, 2025 | 151.41 | 158.85 | 150.93 | 158.48 | 158.18 | 6.06% | 881,574 |
| Nov 20, 2025 | 151.40 | 153.83 | 148.97 | 149.43 | 149.15 | -0.41% | 732,980 |
| Nov 19, 2025 | 149.72 | 151.95 | 148.88 | 150.04 | 149.76 | 0.48% | 658,634 |
| Nov 18, 2025 | 147.71 | 150.27 | 147.10 | 149.32 | 149.04 | 0.24% | 617,271 |
| Nov 17, 2025 | 151.28 | 151.67 | 148.34 | 148.96 | 148.68 | -2.19% | 590,383 |
| Nov 14, 2025 | 150.00 | 153.00 | 149.27 | 152.30 | 152.01 | 0.12% | 608,674 |
| Nov 13, 2025 | 156.24 | 157.26 | 151.65 | 152.12 | 151.83 | -3.02% | 970,953 |
| Nov 12, 2025 | 155.01 | 157.70 | 154.25 | 156.85 | 156.56 | 0.24% | 918,173 |
| Nov 11, 2025 | 155.62 | 158.84 | 154.37 | 156.48 | 156.19 | -0.10% | 1,159,598 |
| Nov 10, 2025 | 155.46 | 157.88 | 152.30 | 156.63 | 156.34 | 0.83% | 1,286,239 |
| Nov 7, 2025 | 147.58 | 155.64 | 147.27 | 155.34 | 155.05 | 6.13% | 1,770,841 |
| Nov 6, 2025 | 142.14 | 148.00 | 142.00 | 146.37 | 146.10 | 6.07% | 2,104,781 |
| Nov 5, 2025 | 135.80 | 139.53 | 134.73 | 138.00 | 137.74 | 1.91% | 1,585,377 |
| Nov 4, 2025 | 134.77 | 137.50 | 134.77 | 135.42 | 135.17 | -0.91% | 1,222,835 |
| Nov 3, 2025 | 136.24 | 137.64 | 134.18 | 136.66 | 136.40 | -0.55% | 1,335,093 |
| Oct 31, 2025 | 140.10 | 141.57 | 135.15 | 137.41 | 137.15 | -2.23% | 1,419,252 |
| Oct 30, 2025 | 141.61 | 144.55 | 139.68 | 140.54 | 140.28 | -2.17% | 1,461,933 |
| Oct 29, 2025 | 143.52 | 145.92 | 143.04 | 143.66 | 143.39 | -0.48% | 1,603,933 |
| Oct 28, 2025 | 148.10 | 148.96 | 143.84 | 144.35 | 144.08 | -3.05% | 1,179,518 |
| Oct 27, 2025 | 149.53 | 150.16 | 147.62 | 148.89 | 148.61 | 0.01% | 723,931 |
| Oct 24, 2025 | 150.05 | 150.86 | 147.78 | 148.87 | 148.59 | 0.38% | 811,962 |
| Oct 23, 2025 | 150.01 | 152.39 | 147.42 | 148.31 | 148.03 | -2.45% | 670,019 |
| Oct 22, 2025 | 153.43 | 156.01 | 151.64 | 152.03 | 151.75 | 1.77% | 1,212,937 |
| Oct 21, 2025 | 147.21 | 150.14 | 147.16 | 149.39 | 149.11 | 1.01% | 630,991 |
| Oct 20, 2025 | 146.45 | 148.22 | 145.41 | 147.90 | 147.62 | 1.71% | 1,019,289 |
| Oct 17, 2025 | 144.76 | 146.90 | 144.08 | 145.41 | 145.14 | 0.84% | 496,250 |
| Oct 16, 2025 | 146.71 | 147.63 | 143.19 | 144.20 | 143.93 | -1.74% | 1,014,405 |
| Oct 15, 2025 | 148.52 | 149.53 | 145.45 | 146.75 | 146.47 | -0.68% | 852,705 |
| Oct 14, 2025 | 144.31 | 149.05 | 144.31 | 147.75 | 147.47 | 1.19% | 564,777 |