Hyatt Hotels Corporation (H) NYSE

Currency In USD

H Historical Return

If you invested $1000 in Hyatt Hotels Corporation (H) 10 years ago, it would be worth $3,468.42 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,561.24, while $1000 invested 1 year ago would be worth $1,257.8. This corresponds to total returns of 246.84%, 156.12%, 25.78%, respectively, with annualized returns of 13.24%, 20.7%, 25.78%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

H Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	180	180.67	180.67	182.96	179.45	579,768
August 20, 2026	182	179.48	179.48	183.34	178.54	652,496
August 19, 2026	180.56	183.01	183.01	184.35	178.98	609,763
August 18, 2026	180.47	178.72	178.72	182.7	178.58	682,622
August 17, 2026	179.88	181.6	181.6	181.82	178.3	628,315
August 14, 2026	179.88	180.98	180.98	183.24	178.93	449,648
August 13, 2026	179.16	179.85	179.85	180.97	178.15	1M
August 12, 2026	173.56	178.37	178.37	178.41	172.35	926,942
August 11, 2026	170.42	172.64	172.64	173.72	170.42	916,657
August 10, 2026	175.77	170.08	170.08	177.95	169.86	671,755
August 07, 2026	180.59	177.71	177.71	180.59	176.46	781,316
August 06, 2026	178.5	178.88	178.88	180.58	178.01	710,965
August 05, 2026	174.17	178.91	178.91	181.35	174.17	880,128
August 04, 2026	171.45	173.6	173.6	175.36	171.45	1.14M
August 03, 2026	170.81	171.58	171.58	176.16	168.03	1.37M
July 31, 2026	174.38	174.06	174.06	176.15	170.15	1.71M
July 30, 2026	173	176.68	176.68	179.84	164.87	1.85M
July 29, 2026	184.61	186.02	186.02	188.34	184.06	1.04M
July 28, 2026	189.34	188.83	188.83	190.04	185.01	965,852
July 27, 2026	188.62	191.18	191.18	193.44	188.3	695,770
July 23, 2026	185.07	183.62	183.62	185.47	182.01	683,288
July 22, 2026	187.88	187.43	187.43	191.28	187.02	529,070
July 21, 2026	191.31	189.51	189.51	192.22	188.71	485,429
July 20, 2026	191.78	189.55	189.55	193.19	188.22	717,176
July 17, 2026	187.99	190.65	190.65	190.78	187.19	740,983
July 16, 2026	190.16	188.76	188.76	194.13	185.83	1.14M
July 15, 2026	193.15	191	191	193.27	189.84	680,261
July 14, 2026	185.95	189.7	189.7	189.92	183.95	593,751
July 13, 2026	191.14	184.72	184.72	191.91	182.02	824,762
July 10, 2026	190.78	191.14	191.14	192.71	189.71	318,398
July 09, 2026	187.75	189.95	189.95	192.61	186.83	524,597
July 08, 2026	191.83	187.4	187.4	192.59	186.67	673,803
July 07, 2026	193.42	193.16	193.16	195.18	192	612,413
July 06, 2026	192.24	193.48	193.48	193.61	189.65	704,786
July 02, 2026	191.07	191.28	191.28	193.49	189.3	791,778
July 01, 2026	192.5	190.86	190.86	193.97	190.22	619,528
June 30, 2026	195	193.84	193.84	195.9	193.02	736,499
June 29, 2026	198.42	196.77	196.77	199.92	195.32	746,883
June 26, 2026	195.49	197.68	197.68	198.98	195.11	1.41M
June 25, 2026	198.58	197.01	197.01	200.72	195.28	793,053
June 24, 2026	199.8	197.32	197.32	202.44	196.55	1.21M
June 23, 2026	194.4	198.05	198.05	201.1	194.21	678,102
June 22, 2026	199.53	196.33	196.33	200.08	195.41	993,745
June 18, 2026	204.37	202.09	202.09	206.86	200.87	1.17M
June 17, 2026	196.64	201.88	201.88	206.49	196.55	1.18M
June 16, 2026	196.34	197.03	197.03	199.2	195.67	953,522
June 15, 2026	203.54	198.95	198.95	206	194.51	1.11M
June 12, 2026	198.41	199.36	199.36	200.47	197	698,238
June 11, 2026	193.12	197.86	197.86	197.99	191.28	791,301
June 10, 2026	194.08	190.63	190.63	198.58	189.81	1.19M
June 09, 2026	195.67	194.08	194.08	199.87	193.06	1.13M
June 08, 2026	191.93	193.72	193.72	196.08	191.3	1.38M
June 05, 2026	190.14	193.06	193.06	195.04	190.14	831,407
June 04, 2026	188.05	189.13	189.13	189.64	185.13	766,072
June 03, 2026	182.43	185.92	185.92	187.24	182.43	614,645
June 02, 2026	182.45	185.21	185.21	190	182.01	1.09M
June 01, 2026	181.4	183.65	183.65	186.22	180.71	877,490
May 29, 2026	186.39	181.36	181.36	186.97	180.74	1.23M
May 28, 2026	186.49	185.46	185.46	188.5	181.61	1.36M
May 27, 2026	181.8	183.15	183.15	183.69	179.08	945,628