Hyatt Hotels Corporation (H)
NYSE: H · Real-Time Price · USD
156.00
-0.66 (-0.42%)
Dec 5, 2025, 4:00 PM EST - Market closed
Hyatt Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 156.90 | 158.09 | 155.75 | 156.00 | 156.00 | -0.42% | 666,552 |
| Dec 4, 2025 | 160.25 | 160.25 | 154.43 | 156.66 | 156.66 | -2.86% | 784,046 |
| Dec 3, 2025 | 160.70 | 163.80 | 160.29 | 161.28 | 161.28 | -0.10% | 874,546 |
| Dec 2, 2025 | 161.23 | 162.43 | 158.47 | 161.44 | 161.44 | 0.18% | 805,385 |
| Dec 1, 2025 | 163.36 | 164.03 | 160.78 | 161.15 | 161.15 | -1.97% | 957,405 |
| Nov 28, 2025 | 166.03 | 166.50 | 163.59 | 164.39 | 164.39 | -1.00% | 402,471 |
| Nov 26, 2025 | 165.59 | 167.52 | 164.63 | 166.05 | 166.05 | -0.21% | 640,005 |
| Nov 25, 2025 | 162.42 | 167.24 | 162.42 | 166.40 | 166.40 | 3.01% | 995,597 |
| Nov 24, 2025 | 160.00 | 162.50 | 157.80 | 161.54 | 161.54 | 1.93% | 1,568,489 |
| Nov 21, 2025 | 151.41 | 158.85 | 150.93 | 158.48 | 158.33 | 6.06% | 881,574 |
| Nov 20, 2025 | 151.40 | 153.83 | 148.97 | 149.43 | 149.29 | -0.41% | 732,980 |
| Nov 19, 2025 | 149.72 | 151.95 | 148.88 | 150.04 | 149.90 | 0.48% | 658,634 |
| Nov 18, 2025 | 147.71 | 150.27 | 147.10 | 149.32 | 149.18 | 0.24% | 617,271 |
| Nov 17, 2025 | 151.28 | 151.67 | 148.34 | 148.96 | 148.82 | -2.19% | 590,383 |
| Nov 14, 2025 | 150.00 | 153.00 | 149.27 | 152.30 | 152.16 | 0.12% | 608,674 |
| Nov 13, 2025 | 156.24 | 157.26 | 151.65 | 152.12 | 151.98 | -3.02% | 970,953 |
| Nov 12, 2025 | 155.01 | 157.70 | 154.25 | 156.85 | 156.70 | 0.24% | 918,173 |
| Nov 11, 2025 | 155.62 | 158.84 | 154.37 | 156.48 | 156.33 | -0.10% | 1,159,598 |
| Nov 10, 2025 | 155.46 | 157.88 | 152.30 | 156.63 | 156.48 | 0.83% | 1,286,239 |
| Nov 7, 2025 | 147.58 | 155.64 | 147.27 | 155.34 | 155.19 | 6.13% | 1,770,841 |
| Nov 6, 2025 | 142.14 | 148.00 | 142.00 | 146.37 | 146.23 | 6.07% | 2,104,781 |
| Nov 5, 2025 | 135.80 | 139.53 | 134.73 | 138.00 | 137.87 | 1.91% | 1,585,377 |
| Nov 4, 2025 | 134.77 | 137.50 | 134.77 | 135.42 | 135.29 | -0.91% | 1,222,835 |
| Nov 3, 2025 | 136.24 | 137.64 | 134.18 | 136.66 | 136.53 | -0.55% | 1,335,093 |
| Oct 31, 2025 | 140.10 | 141.57 | 135.15 | 137.41 | 137.28 | -2.23% | 1,419,252 |
| Oct 30, 2025 | 141.61 | 144.55 | 139.68 | 140.54 | 140.41 | -2.17% | 1,461,933 |
| Oct 29, 2025 | 143.52 | 145.92 | 143.04 | 143.66 | 143.52 | -0.48% | 1,603,933 |
| Oct 28, 2025 | 148.10 | 148.96 | 143.84 | 144.35 | 144.21 | -3.05% | 1,179,518 |
| Oct 27, 2025 | 149.53 | 150.16 | 147.62 | 148.89 | 148.75 | 0.01% | 723,931 |
| Oct 24, 2025 | 150.05 | 150.86 | 147.78 | 148.87 | 148.73 | 0.38% | 811,962 |
| Oct 23, 2025 | 150.01 | 152.39 | 147.42 | 148.31 | 148.17 | -2.45% | 670,019 |
| Oct 22, 2025 | 153.43 | 156.01 | 151.64 | 152.03 | 151.89 | 1.77% | 1,212,937 |
| Oct 21, 2025 | 147.21 | 150.14 | 147.16 | 149.39 | 149.25 | 1.01% | 630,991 |
| Oct 20, 2025 | 146.45 | 148.22 | 145.41 | 147.90 | 147.76 | 1.71% | 1,019,289 |
| Oct 17, 2025 | 144.76 | 146.90 | 144.08 | 145.41 | 145.27 | 0.84% | 496,250 |
| Oct 16, 2025 | 146.71 | 147.63 | 143.19 | 144.20 | 144.06 | -1.74% | 1,014,405 |
| Oct 15, 2025 | 148.52 | 149.53 | 145.45 | 146.75 | 146.61 | -0.68% | 852,705 |
| Oct 14, 2025 | 144.31 | 149.05 | 144.31 | 147.75 | 147.61 | 1.19% | 564,777 |
| Oct 13, 2025 | 144.06 | 147.37 | 143.01 | 146.01 | 145.87 | 2.36% | 874,356 |
| Oct 10, 2025 | 146.48 | 147.29 | 142.11 | 142.64 | 142.50 | -2.17% | 1,005,758 |
| Oct 9, 2025 | 146.18 | 149.99 | 145.10 | 145.80 | 145.66 | 0.50% | 1,007,855 |
| Oct 8, 2025 | 145.20 | 147.35 | 143.31 | 145.08 | 144.94 | 0.26% | 864,466 |
| Oct 7, 2025 | 147.66 | 147.66 | 143.30 | 144.71 | 144.57 | -1.92% | 945,834 |
| Oct 6, 2025 | 146.66 | 148.99 | 146.36 | 147.54 | 147.40 | 0.37% | 829,941 |
| Oct 3, 2025 | 145.37 | 147.01 | 144.01 | 146.99 | 146.85 | 1.09% | 975,343 |
| Oct 2, 2025 | 144.55 | 146.28 | 142.58 | 145.41 | 145.27 | 0.93% | 768,209 |
| Oct 1, 2025 | 141.16 | 144.50 | 141.16 | 144.07 | 143.93 | 1.51% | 1,109,617 |
| Sep 30, 2025 | 143.04 | 143.57 | 141.15 | 141.93 | 141.80 | -1.70% | 899,727 |
| Sep 29, 2025 | 143.66 | 144.78 | 141.80 | 144.39 | 144.25 | 1.60% | 1,037,205 |
| Sep 26, 2025 | 140.88 | 143.38 | 140.21 | 142.11 | 141.98 | 1.51% | 671,340 |
| Sep 25, 2025 | 139.01 | 140.74 | 137.84 | 140.00 | 139.87 | -0.05% | 998,469 |
| Sep 24, 2025 | 138.76 | 140.99 | 138.37 | 140.07 | 139.94 | 1.14% | 826,041 |
| Sep 23, 2025 | 139.03 | 140.70 | 138.14 | 138.49 | 138.36 | -0.37% | 520,213 |
| Sep 22, 2025 | 141.98 | 142.81 | 138.96 | 139.01 | 138.88 | -2.82% | 1,054,469 |
| Sep 19, 2025 | 142.80 | 144.12 | 141.73 | 143.04 | 142.90 | 0.20% | 766,084 |
| Sep 18, 2025 | 141.82 | 144.67 | 141.45 | 142.76 | 142.62 | 1.23% | 574,309 |
| Sep 17, 2025 | 143.54 | 144.24 | 138.53 | 141.03 | 140.90 | -1.63% | 794,872 |
| Sep 16, 2025 | 141.70 | 143.51 | 140.19 | 143.37 | 143.23 | 2.13% | 727,892 |
| Sep 15, 2025 | 143.63 | 144.08 | 140.38 | 140.38 | 140.25 | -2.13% | 813,809 |
| Sep 12, 2025 | 145.63 | 146.05 | 142.88 | 143.44 | 143.30 | -1.63% | 789,705 |
| Sep 11, 2025 | 141.86 | 146.35 | 141.80 | 145.82 | 145.68 | 2.65% | 827,216 |
| Sep 10, 2025 | 142.93 | 144.79 | 141.44 | 142.06 | 141.93 | -1.52% | 505,586 |
| Sep 9, 2025 | 147.11 | 148.00 | 143.86 | 144.25 | 144.11 | -0.80% | 965,298 |
| Sep 8, 2025 | 145.04 | 145.56 | 144.00 | 145.41 | 145.27 | 0.32% | 700,021 |
| Sep 5, 2025 | 145.38 | 147.31 | 143.27 | 144.95 | 144.81 | -0.23% | 611,825 |
| Sep 4, 2025 | 143.50 | 145.54 | 142.28 | 145.28 | 145.14 | 1.28% | 807,770 |
| Sep 3, 2025 | 143.59 | 145.19 | 142.79 | 143.44 | 143.30 | 0.34% | 695,814 |
| Sep 2, 2025 | 141.64 | 143.20 | 141.28 | 142.95 | 142.81 | -0.92% | 555,098 |
| Aug 29, 2025 | 144.98 | 145.68 | 143.16 | 144.28 | 144.14 | -0.77% | 685,810 |
| Aug 28, 2025 | 145.48 | 147.45 | 145.04 | 145.40 | 145.26 | 0.43% | 842,046 |
| Aug 27, 2025 | 141.85 | 145.41 | 141.40 | 144.78 | 144.64 | 1.68% | 965,317 |
| Aug 26, 2025 | 141.98 | 144.22 | 141.50 | 142.39 | 142.11 | 0.67% | 957,855 |
| Aug 25, 2025 | 143.67 | 143.75 | 141.35 | 141.44 | 141.16 | -1.82% | 706,639 |
| Aug 22, 2025 | 137.55 | 144.58 | 137.27 | 144.06 | 143.77 | 5.28% | 975,326 |
| Aug 21, 2025 | 136.12 | 137.72 | 135.71 | 136.83 | 136.56 | -0.31% | 779,912 |
| Aug 20, 2025 | 139.14 | 139.97 | 136.42 | 137.25 | 136.98 | -1.98% | 1,182,128 |
| Aug 19, 2025 | 140.70 | 142.78 | 139.53 | 140.02 | 139.74 | -0.37% | 1,522,788 |
| Aug 18, 2025 | 140.66 | 141.03 | 139.39 | 140.54 | 140.26 | -0.42% | 793,290 |
| Aug 15, 2025 | 143.73 | 143.73 | 140.99 | 141.13 | 140.85 | -1.25% | 1,018,126 |
| Aug 14, 2025 | 143.50 | 144.46 | 142.38 | 142.92 | 142.63 | -1.60% | 942,075 |
| Aug 13, 2025 | 140.30 | 145.29 | 140.30 | 145.24 | 144.95 | 3.23% | 864,041 |
| Aug 12, 2025 | 136.14 | 140.96 | 135.88 | 140.69 | 140.41 | 4.21% | 1,064,858 |
| Aug 11, 2025 | 135.28 | 136.25 | 134.43 | 135.01 | 134.74 | -0.63% | 1,239,241 |
| Aug 8, 2025 | 137.47 | 138.71 | 134.00 | 135.86 | 135.59 | -2.33% | 1,280,483 |
| Aug 7, 2025 | 142.94 | 145.42 | 137.83 | 139.10 | 138.82 | 2.24% | 2,024,442 |
| Aug 6, 2025 | 136.15 | 137.41 | 134.25 | 136.05 | 135.78 | -0.40% | 1,636,944 |
| Aug 5, 2025 | 137.92 | 138.50 | 134.41 | 136.59 | 136.32 | -1.19% | 691,164 |
| Aug 4, 2025 | 137.83 | 138.51 | 136.86 | 138.23 | 137.95 | 0.53% | 751,715 |
| Aug 1, 2025 | 138.13 | 138.80 | 133.51 | 137.50 | 137.23 | -2.46% | 1,012,709 |
| Jul 31, 2025 | 144.38 | 145.54 | 140.56 | 140.97 | 140.69 | -2.66% | 939,893 |
| Jul 30, 2025 | 146.19 | 147.32 | 144.04 | 144.82 | 144.53 | -0.71% | 500,990 |
| Jul 29, 2025 | 146.88 | 149.02 | 144.81 | 145.86 | 145.57 | -1.27% | 703,210 |
| Jul 28, 2025 | 149.32 | 149.32 | 147.39 | 147.74 | 147.44 | -0.73% | 915,201 |
| Jul 25, 2025 | 145.95 | 149.33 | 145.31 | 148.82 | 148.52 | 2.28% | 711,990 |
| Jul 24, 2025 | 146.58 | 148.06 | 144.24 | 145.50 | 145.21 | -1.29% | 1,024,324 |
| Jul 23, 2025 | 148.33 | 149.99 | 147.31 | 147.40 | 147.11 | -0.77% | 823,711 |
| Jul 22, 2025 | 148.15 | 149.13 | 146.98 | 148.54 | 148.24 | 0.85% | 1,045,081 |
| Jul 21, 2025 | 148.85 | 149.33 | 147.22 | 147.29 | 147.00 | -0.39% | 839,318 |
| Jul 18, 2025 | 147.91 | 147.91 | 146.48 | 147.86 | 147.56 | 0.31% | 586,458 |
| Jul 17, 2025 | 147.00 | 148.55 | 145.19 | 147.41 | 147.12 | 0.37% | 983,448 |