Hyatt Hotels Corporation - H - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	151.41	158.48	158.48	158.85	150.93	881,600
November 20, 2025	151.4	149.43	149.43	153.83	148.97	733,000
November 19, 2025	149.72	150.04	150.04	151.95	148.88	658,634
November 18, 2025	147.71	149.32	149.32	150.27	147.1	617,300
November 17, 2025	151.28	148.96	148.96	151.67	148.34	590,400
November 14, 2025	150	152.3	152.3	153	149.27	608,674
November 13, 2025	156.24	152.12	152.12	157.26	151.65	971,000
November 12, 2025	155.01	156.85	156.85	157.7	154.25	918,200
November 11, 2025	155.62	156.48	156.48	158.84	154.37	1.16M
November 10, 2025	155.46	156.63	156.63	157.88	152.3	1.29M
November 07, 2025	147.58	155.34	155.34	155.64	147.27	1.77M
November 06, 2025	142.14	146.37	146.37	148	142.1	2.08M
November 05, 2025	135.8	138	138	139.53	134.73	1.59M
November 04, 2025	134.77	135.42	135.42	137.5	134.77	1.22M
November 03, 2025	136.24	136.66	136.66	137.64	134.18	1.34M
October 31, 2025	140.1	137.41	137.41	141.57	135.15	1.42M
October 30, 2025	141.61	140.54	140.54	144.55	139.68	1.46M
October 29, 2025	143.52	143.66	143.66	145.92	143.04	1.6M
October 28, 2025	148.1	144.35	144.35	148.96	143.84	1.18M
October 27, 2025	149.53	148.89	148.89	150.16	147.62	723,931
October 24, 2025	150.05	148.87	148.87	150.85	147.78	812,000
October 23, 2025	150.01	148.31	148.31	152.39	147.42	668,522
October 22, 2025	153.43	152.03	152.03	156.01	151.64	1.21M
October 21, 2025	147.21	149.39	149.39	150.14	147.16	631,000
October 20, 2025	146.45	147.9	147.9	148.22	145.41	1.02M
October 17, 2025	144.76	145.41	145.41	146.9	144.08	496,300

Hyatt Hotels Corporation (H) NYSE