Hyatt Hotels Corporation (H) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Hyatt Hotels Corporation (H) 10 years ago, it would be worth $3,620.25 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,161.15, while $1000 invested 1 year ago would be worth $1,162.61. This corresponds to total returns of 262.03%, 116.12%, 16.26%, respectively, with annualized returns of 13.73%, 16.65%, 16.26%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 176.8 | 178.61 | 178.61 | 180.21 | 175.93 | 833,847 |
| October 20, 2026 | 172.15 | 176.15 | 176.15 | 176.58 | 171.79 | 1.07M |
| October 19, 2026 | 168.35 | 171.95 | 171.95 | 172.43 | 168.35 | 720,416 |
| October 16, 2026 | 170.95 | 169.13 | 169.13 | 175.39 | 169.01 | 1.12M |
| October 15, 2026 | 162.63 | 168.91 | 168.91 | 171.53 | 162.63 | 1M |
| October 14, 2026 | 162.02 | 160.32 | 160.32 | 162.66 | 159.78 | 769,798 |
| October 13, 2026 | 161.97 | 162.92 | 162.92 | 163.23 | 159.83 | 612,344 |
| October 12, 2026 | 161.44 | 161.18 | 161.18 | 162.84 | 160.05 | 690,481 |
| October 09, 2026 | 159 | 161.94 | 161.94 | 162.12 | 158.76 | 561,477 |
| October 08, 2026 | 156.61 | 159.43 | 159.43 | 160.37 | 155.91 | 842,335 |
| October 07, 2026 | 157.62 | 157.14 | 157.14 | 158.81 | 155.9 | 588,239 |
| October 06, 2026 | 157.82 | 159.12 | 159.12 | 160.6 | 156.96 | 609,355 |
| October 05, 2026 | 160 | 156.77 | 156.77 | 160 | 156 | 866,534 |
| October 02, 2026 | 163 | 158.9 | 158.9 | 163 | 158.68 | 562,460 |
| October 01, 2026 | 159.82 | 160.94 | 160.94 | 161.01 | 158.36 | 876,323 |
| September 30, 2026 | 163.02 | 158.56 | 158.56 | 163.56 | 158.5 | 962,905 |
| September 29, 2026 | 163.83 | 162.01 | 162.01 | 164.22 | 158.93 | 878,818 |
| September 28, 2026 | 156.99 | 161.19 | 161.19 | 161.85 | 155.33 | 727,695 |
| September 25, 2026 | 159 | 158.48 | 158.48 | 160.1 | 155.74 | 624,124 |
| September 24, 2026 | 155.88 | 159.03 | 159.03 | 159.85 | 155.57 | 899,540 |
| September 23, 2026 | 158.35 | 157.28 | 157.28 | 159.99 | 156.01 | 637,161 |
| September 22, 2026 | 160 | 157.8 | 157.8 | 161.06 | 155.02 | 890,667 |
| September 21, 2026 | 156.45 | 156.95 | 156.95 | 158.17 | 155.5 | 820,036 |
| September 18, 2026 | 155.8 | 155.04 | 155.04 | 157.47 | 154.16 | 1.18M |
| September 17, 2026 | 160.92 | 154.81 | 154.81 | 160.92 | 154.39 | 805,288 |
| September 16, 2026 | 160.7 | 158.65 | 158.65 | 161.98 | 157.38 | 633,972 |
| September 15, 2026 | 163.52 | 160.19 | 160.19 | 164.37 | 159.12 | 903,176 |
| September 11, 2026 | 162.97 | 163.07 | 163.07 | 165.31 | 162.16 | 761,018 |
| September 10, 2026 | 158.24 | 161.39 | 161.39 | 163.26 | 158 | 871,054 |
| September 09, 2026 | 160 | 158.24 | 158.24 | 160 | 157.29 | 907,495 |
| September 08, 2026 | 164.18 | 161.11 | 161.11 | 168.15 | 161.09 | 811,480 |
| September 04, 2026 | 165.51 | 165.85 | 165.85 | 167.46 | 165.31 | 623,048 |
| September 03, 2026 | 165.36 | 165.39 | 165.39 | 166.42 | 163.99 | 765,278 |
| September 02, 2026 | 165.83 | 165.02 | 165.02 | 167.95 | 164.38 | 1.1M |
| September 01, 2026 | 164.62 | 162.55 | 162.55 | 166.65 | 162.31 | 735,696 |
| August 31, 2026 | 169.81 | 166.97 | 166.97 | 169.97 | 165.52 | 844,258 |
| August 28, 2026 | 173.25 | 172.25 | 172.25 | 174.3 | 171.78 | 353,500 |
| August 27, 2026 | 176.33 | 173.28 | 173.28 | 177.72 | 172.96 | 463,732 |
| August 26, 2026 | 178.98 | 177.57 | 177.57 | 178.98 | 174.8 | 484,109 |
| August 25, 2026 | 181.95 | 177.01 | 177.01 | 182.65 | 176.76 | 455,397 |
| August 24, 2026 | 180.79 | 180.09 | 180.09 | 181.9 | 178.23 | 654,782 |
| 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 |