Hyatt Hotels Corporation - H - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	168.85	171.84	171.84	173.29	166.46	845,100
February 19, 2026	166.61	167.96	167.96	169.78	166.07	886,588
February 18, 2026	168.54	167.94	167.94	172.64	167.33	970,500
February 17, 2026	163.43	169.59	169.59	170.7	161.31	1.1M
February 13, 2026	170.47	165.39	165.39	172.02	164.98	968,243
February 12, 2026	170.95	169.07	169.07	180.53	168.84	1.96M
February 11, 2026	169.99	168.63	168.63	171.3	167.2	1.75M
February 10, 2026	161.97	169.05	169.05	170.82	161.97	1.39M
February 09, 2026	159.61	159.63	159.63	162.27	157.51	789,600
February 06, 2026	158.12	162.87	162.87	165.61	158.12	1.19M
February 05, 2026	160.57	159.74	159.74	161.67	157.39	736,931
February 04, 2026	158.43	161.15	161.15	163.87	157.38	1.18M
February 03, 2026	154.35	156.12	156.12	156.53	153.24	718,200
February 02, 2026	156.75	154.9	154.9	157.27	154.2	840,522
January 30, 2026	159.66	156.37	156.37	160.06	155.5	811,414
January 29, 2026	159.39	159.26	159.26	161.42	156.51	713,513
January 28, 2026	156.86	158.16	158.16	159.29	156.38	543,950
January 27, 2026	162.08	156.86	156.86	162.6	156.71	955,239
January 26, 2026	163.17	161.78	161.78	163.65	160.75	566,427
January 23, 2026	164.42	163.78	163.78	164.59	161.41	657,100
January 22, 2026	164.04	165.44	165.44	166.37	163.31	763,561
January 21, 2026	163.17	163.75	163.75	164.56	161.5	721,504
January 20, 2026	165.44	160.68	160.68	165.5	158.7	844,116
January 16, 2026	168.16	167.94	167.94	169.36	166.23	512,800
January 15, 2026	170.68	169.71	169.71	174.58	168.59	559,512
January 14, 2026	171.01	168.29	168.29	171.01	164.79	655,916
January 13, 2026	165.47	168.55	168.55	168.73	165.03	547,995
January 12, 2026	166.63	165.27	165.27	167.6	162.92	690,100
January 09, 2026	170	168.19	168.19	172.24	166.31	765,400
January 08, 2026	164.71	169.11	169.11	169.15	163.85	671,200
January 07, 2026	166.32	165.38	165.38	167.73	164.18	679,843
January 06, 2026	163.19	167.62	167.62	167.8	162.33	924,700
January 05, 2026	164.51	163.94	163.94	165.45	161.8	813,802
January 02, 2026	160.77	165.57	165.57	166.26	159.2	794,500
December 31, 2025	162.26	160.32	160.32	162.87	158.91	1.06M
December 30, 2025	164.13	163.57	163.57	165.52	163.54	404,672
December 29, 2025	165.65	164.74	164.74	166.87	163.26	697,120
December 26, 2025	165.68	165.69	165.69	166.7	164.37	231,205
December 24, 2025	165.5	165.48	165.48	165.81	163.99	187,812
December 23, 2025	165.19	165.49	165.49	167	163.55	801,600
December 22, 2025	165.4	165.95	165.95	167.37	164.4	896,406
December 19, 2025	162.02	164.57	164.57	165.75	162.02	1.07M
December 18, 2025	165.65	162.56	162.56	165.65	160.71	777,644
December 17, 2025	163.87	164.28	164.28	166.42	162.7	718,627
December 16, 2025	165.37	162.69	162.69	166.4	160.31	1.09M
December 15, 2025	162.33	166.4	166.4	167.99	161.6	1.08M
December 12, 2025	162.57	161.55	161.55	164.01	160.83	823,500
December 11, 2025	155.94	161.08	161.08	162.38	155.15	770,697
December 10, 2025	152.67	154.74	154.74	155.16	151.64	689,941
December 09, 2025	152.97	152	152	154.16	151.79	544,308
December 08, 2025	157.65	153.07	153.07	157.65	152.31	755,623
December 05, 2025	156.9	156	156	158.09	155.75	668,800
December 04, 2025	160.25	156.66	156.66	160.25	154.43	638,904
December 03, 2025	160.7	161.28	161.28	163.43	160.29	664,437
December 02, 2025	161.23	161.44	161.44	162.43	158.47	805,400
December 01, 2025	163.36	161.15	161.15	164.03	160.78	957,406
November 28, 2025	166.03	164.39	164.39	166.5	163.59	402,536
November 26, 2025	165.59	166.05	166.05	167.52	164.63	640,006
November 25, 2025	162.42	166.4	166.4	167.24	162.42	995,600
November 24, 2025	160	161.54	161.54	162.5	157.8	1.57M

Hyatt Hotels Corporation (H) NYSE