Hyatt Hotels Corporation H
187.70 USD +0.49 (+0.26%)
Regular-session close
181.72 -5.98 -3.19%
After hours · Nov 13, 6:09 PM ET
186.86 Day range 190.43
139.30 52-week range 202.09
- YTD
- +17.08%
- 1 year
- +23.39%
H price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 188.24 | 190.43 | 186.86 | 187.70 | +0.49 | +0.26% | 318,992 |
| Nov 12, 2026 | 189.55 | 191.32 | 186.85 | 187.21 | -2.97 | -1.56% | 511,700 |
| Nov 11, 2026 | 191.15 | 191.44 | 189.04 | 190.18 | -1.37 | -0.72% | 376,900 |
| Nov 10, 2026 | 186.90 | 191.59 | 185.06 | 191.55 | +5.85 | +3.15% | 578,100 |
| Nov 9, 2026 | 187.30 | 188.72 | 183.85 | 185.70 | +1.38 | +0.75% | 1,020,700 |
| Nov 6, 2026 | 181.30 | 186.54 | 181.30 | 184.32 | +0.54 | +0.29% | 538,800 |
| Nov 5, 2026 | 190.23 | 190.69 | 182.77 | 183.78 | -6.40 | -3.37% | 999,500 |
| Nov 4, 2026 | 189.84 | 190.63 | 186.11 | 190.18 | +4.74 | +2.56% | 793,400 |
| Nov 3, 2026 | 185.97 | 188.13 | 184.74 | 185.44 | -0.52 | -0.28% | 769,500 |
| Nov 2, 2026 | 185.68 | 188.75 | 184.14 | 185.96 | +5.39 | +2.98% | 1,202,000 |
| Oct 30, 2026 | 181.58 | 184.30 | 179.67 | 180.57 | -3.73 | -2.02% | 986,400 |
| Oct 29, 2026 | 175.10 | 186.32 | 175.10 | 184.30 | +10.95 | +6.32% | 1,670,200 |
| Oct 28, 2026 | 172.04 | 174.48 | 171.32 | 173.35 | +0.38 | +0.22% | 1,004,000 |
| Oct 27, 2026 | 168.99 | 172.97 | 166.83 | 172.97 | +1.01 | +0.59% | 900,800 |
| Oct 26, 2026 | 173.78 | 176.04 | 171.63 | 171.96 | -0.62 | -0.36% | 650,100 |
| Oct 23, 2026 | 174.33 | 175.35 | 171.27 | 172.58 | -4.38 | -2.48% | 651,400 |
| Oct 22, 2026 | 178.51 | 178.79 | 175.42 | 176.96 | -1.65 | -0.92% | 935,700 |
| Oct 21, 2026 | 176.80 | 180.21 | 175.93 | 178.61 | +2.46 | +1.40% | 833,800 |
| Oct 20, 2026 | 172.15 | 176.58 | 171.79 | 176.15 | +4.20 | +2.44% | 1,067,800 |
| Oct 19, 2026 | 168.35 | 172.43 | 168.35 | 171.95 | +2.82 | +1.67% | 720,400 |
| Oct 16, 2026 | 170.95 | 175.39 | 169.01 | 169.13 | +0.22 | +0.13% | 1,120,500 |
| Oct 15, 2026 | 162.63 | 171.53 | 162.63 | 168.91 | +8.59 | +5.36% | 1,004,100 |
| Oct 14, 2026 | 162.02 | 162.66 | 159.78 | 160.32 | -2.60 | -1.60% | 769,800 |
| Oct 13, 2026 | 161.97 | 163.23 | 159.83 | 162.92 | +1.74 | +1.08% | 615,000 |
| Oct 12, 2026 | 161.44 | 162.84 | 160.05 | 161.18 | -0.76 | -0.47% | 690,500 |
| Oct 9, 2026 | 159.00 | 162.12 | 158.77 | 161.94 | +2.51 | +1.57% | 561,500 |
| Oct 8, 2026 | 156.61 | 160.37 | 155.91 | 159.43 | +2.29 | +1.46% | 842,300 |
| Oct 7, 2026 | 157.62 | 158.81 | 155.90 | 157.14 | -1.98 | -1.24% | 590,500 |
| Oct 6, 2026 | 157.82 | 160.60 | 156.96 | 159.12 | +2.35 | +1.50% | 609,400 |
| Oct 5, 2026 | 160.00 | 160.00 | 156.00 | 156.77 | -2.13 | -1.34% | 871,400 |
| Oct 2, 2026 | 163.00 | 163.00 | 158.68 | 158.90 | -2.04 | -1.27% | 562,500 |
| Oct 1, 2026 | 159.82 | 161.01 | 158.36 | 160.94 | +2.38 | +1.50% | 876,300 |
| Sep 30, 2026 | 163.02 | 163.56 | 158.50 | 158.56 | -3.45 | -2.13% | 985,400 |
| Sep 29, 2026 | 163.83 | 164.22 | 158.93 | 162.01 | +0.82 | +0.51% | 878,800 |
| Sep 28, 2026 | 156.99 | 161.85 | 155.33 | 161.19 | +2.71 | +1.71% | 727,700 |
| Sep 25, 2026 | 159.00 | 160.10 | 155.74 | 158.48 | -0.55 | -0.35% | 639,600 |
| Sep 24, 2026 | 155.88 | 159.85 | 155.57 | 159.03 | +1.75 | +1.11% | 914,600 |
| Sep 23, 2026 | 158.35 | 159.99 | 156.01 | 157.28 | -0.52 | -0.33% | 646,900 |
| Sep 22, 2026 | 160.00 | 161.06 | 155.02 | 157.80 | +0.85 | +0.54% | 890,700 |
| Sep 21, 2026 | 156.45 | 158.17 | 155.50 | 156.95 | +1.91 | +1.23% | 824,700 |
| Sep 18, 2026 | 155.80 | 157.47 | 154.16 | 155.04 | +0.23 | +0.15% | 1,175,700 |
| Sep 17, 2026 | 160.92 | 160.92 | 154.39 | 154.81 | -3.84 | -2.42% | 805,300 |
| Sep 16, 2026 | 160.70 | 161.98 | 157.38 | 158.65 | -1.54 | -0.96% | 634,000 |
| Sep 15, 2026 | 163.52 | 164.37 | 159.12 | 160.19 | -3.52 | -2.15% | 907,000 |
| Sep 14, 2026 | 161.97 | 164.65 | 160.83 | 163.71 | +0.64 | +0.39% | 772,300 |
| Sep 11, 2026 | 162.97 | 165.31 | 162.16 | 163.07 | +1.68 | +1.04% | 761,000 |
| Sep 10, 2026 | 158.24 | 163.27 | 158.00 | 161.39 | +3.15 | +1.99% | 871,100 |
| Sep 9, 2026 | 160.00 | 160.00 | 157.29 | 158.24 | -2.87 | -1.78% | 907,500 |
| Sep 8, 2026 | 164.18 | 168.15 | 161.09 | 161.11 | -4.74 | -2.86% | 811,500 |
| Sep 4, 2026 | 165.51 | 167.46 | 165.31 | 165.85 | +0.46 | +0.28% | 623,000 |
| Sep 3, 2026 | 165.36 | 166.42 | 163.99 | 165.39 | +0.37 | +0.22% | 765,300 |
| Sep 2, 2026 | 165.83 | 167.95 | 164.38 | 165.02 | +2.47 | +1.52% | 1,096,100 |
| Sep 1, 2026 | 164.62 | 166.65 | 162.31 | 162.55 | -4.42 | -2.65% | 735,700 |
| Aug 31, 2026 | 169.81 | 169.97 | 165.52 | 166.97 | -5.28 | -3.07% | 844,300 |
| Aug 28, 2026 | 173.25 | 174.30 | 171.78 | 172.25 | -1.03 | -0.59% | 353,500 |
| Aug 27, 2026 | 176.33 | 177.72 | 172.96 | 173.28 | -4.29 | -2.42% | 463,700 |
| Aug 26, 2026 | 178.98 | 178.98 | 174.80 | 177.57 | +0.56 | +0.32% | 484,100 |
| Aug 25, 2026 | 181.95 | 182.65 | 176.76 | 177.01 | -3.08 | -1.71% | 455,400 |
| Aug 24, 2026 | 180.79 | 181.90 | 178.23 | 180.09 | -0.58 | -0.32% | 654,800 |
| Aug 21, 2026 | 180.00 | 182.96 | 179.45 | 180.67 | +1.19 | +0.66% | 579,800 |
| Aug 20, 2026 | 182.00 | 183.34 | 178.54 | 179.48 | -3.53 | -1.93% | 652,500 |
| Aug 19, 2026 | 180.56 | 184.35 | 178.98 | 183.01 | +4.29 | +2.40% | 609,800 |
| Aug 18, 2026 | 180.47 | 182.70 | 178.58 | 178.72 | -2.88 | -1.59% | 682,600 |
| Aug 17, 2026 | 179.88 | 181.82 | 178.30 | 181.60 | +0.62 | +0.34% | 628,400 |
| Aug 14, 2026 | 179.88 | 183.24 | 178.93 | 180.98 | +1.13 | +0.63% | 449,600 |
65 days, newest first. Daily bars as drawn on the H chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.