Skip to main content
Hyatt Hotels Corporation (H)
NYSE: H · Real-Time Price · USD
197.68
+0.67 (0.34%)
At close: Jun 26, 2026, 4:00 PM EDT
197.68
0.00 (0.00%)
After-hours: Jun 26, 2026, 7:00 PM EDT

Hyatt Hotels Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026195.49198.98195.11197.68197.680.34%1,241,491
Jun 25, 2026198.58200.72195.28197.01197.01-0.16%793,053
Jun 24, 2026199.80202.44196.55197.32197.32-0.37%1,214,007
Jun 23, 2026194.40201.10194.21198.05198.050.88%678,092
Jun 22, 2026199.53200.08195.41196.33196.33-2.85%868,745
Jun 18, 2026204.37206.86200.87202.09202.090.10%1,162,428
Jun 17, 2026196.64206.49196.55201.88201.882.46%1,183,844
Jun 16, 2026196.34199.20195.67197.03197.03-0.97%803,466
Jun 15, 2026203.54206.00194.51198.95198.95-0.21%1,113,142
Jun 12, 2026198.41200.47197.00199.36199.360.76%698,236
Jun 11, 2026193.12197.99191.28197.86197.863.79%791,301
Jun 10, 2026194.08198.58189.81190.63190.63-1.78%1,192,973
Jun 9, 2026195.67199.87193.06194.08194.080.19%1,133,082
Jun 8, 2026191.93196.08191.30193.72193.720.34%1,382,593
Jun 5, 2026190.14195.04190.14193.06193.062.08%831,405
Jun 4, 2026188.05189.64185.13189.13189.131.73%766,069
Jun 3, 2026182.43187.24182.43185.92185.920.38%614,642
Jun 2, 2026182.45190.00182.01185.21185.210.85%1,089,172
Jun 1, 2026181.40186.22180.71183.65183.651.26%877,490
May 29, 2026186.39186.97180.74181.36181.36-2.13%1,220,056
May 28, 2026186.49188.50181.61185.46185.311.26%1,363,643
May 27, 2026181.80183.71179.08183.15183.002.02%945,636
May 26, 2026177.66180.08174.91179.52179.373.08%1,030,986
May 22, 2026177.10177.67174.01174.15174.01-0.78%779,154
May 21, 2026170.14177.15169.50175.52175.381.35%619,677
May 20, 2026165.30173.75163.04173.19173.055.35%852,269
May 19, 2026168.41168.79164.34164.40164.27-2.95%1,001,253
May 18, 2026166.75172.94166.68169.40169.260.37%590,986
May 15, 2026169.37170.67167.25168.78168.64-0.71%1,070,117
May 14, 2026169.63171.29166.89169.98169.841.63%768,191
May 13, 2026166.00167.97164.18167.26167.120.47%597,069
May 12, 2026166.53169.14164.29166.47166.340.80%596,137
May 11, 2026169.76169.76163.20165.15165.02-1.46%514,823
May 8, 2026170.50171.96166.63167.60167.46-1.68%1,064,823
May 7, 2026169.37171.33168.16170.47170.330.65%1,478,722
May 6, 2026166.42170.30166.42169.37169.234.56%697,198
May 5, 2026160.27164.15160.27161.98161.851.80%689,591
May 4, 2026161.02163.23158.62159.12158.99-2.82%687,657
May 1, 2026168.24170.21162.51163.73163.60-2.29%1,025,966
Apr 30, 2026166.24173.09162.05167.57167.435.45%1,505,510
Apr 29, 2026161.23162.38156.86158.91158.78-2.12%1,047,933
Apr 28, 2026161.54165.31161.12162.36162.23-0.98%716,199
Apr 27, 2026163.07165.69162.22163.96163.83-0.18%656,940
Apr 24, 2026163.64164.92162.03164.26164.13-0.12%643,213
Apr 23, 2026166.99167.96162.00164.46164.33-0.59%827,537
Apr 22, 2026171.39171.88164.80165.44165.31-3.10%624,843
Apr 21, 2026172.31174.17169.31170.74170.60-1.12%767,241
Apr 20, 2026171.07173.75170.76172.68172.540.12%903,276
Apr 17, 2026167.99175.54166.94172.48172.345.12%1,125,451
Apr 16, 2026163.92165.75161.68164.08163.950.38%849,164
Apr 15, 2026164.75164.84161.03163.46163.330.29%673,265
Apr 14, 2026160.02164.76159.99162.98162.852.37%822,902
Apr 13, 2026153.63159.53152.92159.20159.072.54%665,029
Apr 10, 2026158.03158.28154.19155.25155.12-0.28%516,684
Apr 9, 2026151.06157.01149.47155.69155.562.64%897,236
Apr 8, 2026152.50160.00151.31151.68151.564.68%1,002,547
Apr 7, 2026145.12146.29141.49144.90144.78-0.75%547,263
Apr 6, 2026142.81146.02140.60145.99145.871.76%450,880
Apr 2, 2026141.05145.45139.62143.47143.35-0.28%563,212
Apr 1, 2026143.82145.28141.81143.88143.760.06%648,322
Mar 31, 2026142.26144.48137.53143.79143.672.74%1,050,321
Mar 30, 2026141.47144.32139.39139.95139.84-1.66%521,670
Mar 27, 2026147.70147.70141.07142.31142.19-2.50%577,699
Mar 26, 2026147.40149.90144.88145.96145.84-1.09%678,773
Mar 25, 2026147.62148.95144.26147.57147.451.30%504,293
Mar 24, 2026143.67146.80143.29145.68145.560.10%580,332
Mar 23, 2026146.88150.62145.49145.54145.422.41%631,248
Mar 20, 2026143.20144.17140.80142.11142.00-1.54%901,224
Mar 19, 2026143.19146.31142.58144.34144.22-0.72%742,024
Mar 18, 2026146.64147.68145.00145.38145.26-1.43%649,967
Mar 17, 2026144.76148.98144.76147.49147.374.36%611,024
Mar 16, 2026142.30145.08140.91141.33141.221.46%802,420
Mar 13, 2026144.03145.01139.23139.30139.19-2.95%792,943
Mar 12, 2026148.14148.14143.19143.54143.42-5.23%932,424
Mar 11, 2026151.29152.77149.65151.46151.34-0.35%630,548
Mar 10, 2026153.19157.36151.75151.99151.87-2.40%1,131,741
Mar 9, 2026148.11157.18141.65155.72155.594.08%1,860,758
Mar 6, 2026155.41155.84148.34149.62149.50-5.46%837,044
Mar 5, 2026160.18162.02156.00158.26158.13-2.31%924,465
Mar 4, 2026163.91165.19160.11162.00161.87-0.99%705,363
Mar 3, 2026155.51164.04153.30163.62163.492.38%1,163,707
Mar 2, 2026155.27161.31152.21159.81159.68-0.95%1,035,899
Feb 27, 2026167.53167.53161.00161.50161.22-5.67%1,904,025
Feb 26, 2026170.27173.38169.21171.21170.911.85%601,461
Feb 25, 2026166.07168.41163.23168.10167.812.49%1,051,016
Feb 24, 2026160.12164.82159.77164.02163.742.74%927,119
Feb 23, 2026170.07170.08159.02159.65159.37-7.09%1,143,874
Feb 20, 2026168.85173.29166.46171.84171.542.31%845,058
Feb 19, 2026166.61169.78166.07167.96167.670.01%1,164,463
Feb 18, 2026168.54172.64167.33167.94167.65-0.97%970,487
Feb 17, 2026163.43170.70161.31169.59169.302.54%1,097,713
Feb 13, 2026170.47172.02164.98165.39165.10-2.18%968,243
Feb 12, 2026170.95180.53168.84169.07168.780.26%1,964,378
Feb 11, 2026169.99171.30167.20168.63168.34-0.25%1,760,850
Feb 10, 2026161.97170.82161.97169.05168.765.90%1,390,862
Feb 9, 2026159.61162.27157.51159.63159.35-1.99%789,557
Feb 6, 2026158.12165.61158.12162.87162.591.96%1,193,706
Feb 5, 2026160.57161.67157.39159.74159.46-0.87%736,931
Feb 4, 2026158.43163.87157.38161.15160.873.22%1,184,128
Feb 3, 2026154.35156.53153.24156.12155.850.79%718,159