Hyatt Hotels Corporation - H - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	145.38	144.95	144.95	147.25	143.31	611,825
September 04, 2025	143.5	145.28	145.28	145.54	142.28	807,800
September 03, 2025	143.59	143.44	143.44	145.19	142.79	695,814
September 02, 2025	141.64	142.95	142.95	143.2	141.28	555,100
August 29, 2025	144.98	144.28	144.28	145.68	143.16	685,810
August 28, 2025	145.48	145.4	145.4	147.45	145.04	842,046
August 27, 2025	141.85	144.78	144.78	145.41	141.4	866,257
August 26, 2025	141.98	142.39	142.24	144.22	141.5	957,900
August 25, 2025	143.67	141.44	141.29	143.75	141.35	706,639
August 22, 2025	137.55	144.06	143.91	144.58	137.27	975,326
August 21, 2025	136.12	136.83	136.69	137.72	135.71	779,912
August 20, 2025	139.14	137.25	137.11	139.97	136.42	1.18M
August 19, 2025	140.7	140.02	139.87	142.78	139.53	1.52M
August 18, 2025	140.66	140.54	140.39	141.03	139.39	793,300
August 15, 2025	143.73	141.13	141.13	143.73	140.99	1.02M
August 14, 2025	143.5	142.92	142.92	144.46	142.38	942,100
August 13, 2025	140.3	145.24	145.24	145.29	140.3	864,041
August 12, 2025	136.14	140.69	140.69	140.96	135.88	1.06M
August 11, 2025	135.28	135.01	135.01	136.25	134.43	1.24M
August 08, 2025	137.47	135.86	135.86	138.71	134	1.28M
August 07, 2025	142.94	139.1	139.1	145.42	137.83	2.02M
August 06, 2025	136.15	136.05	136.05	137.41	134.25	1.64M
August 05, 2025	137.92	136.59	136.59	138.5	134.41	691,200
August 04, 2025	137.83	138.23	138.23	138.51	136.86	751,715
August 01, 2025	138.13	137.5	137.5	138.8	133.51	1.01M
July 31, 2025	144.38	140.97	140.97	145.54	140.56	939,893
July 30, 2025	146.19	144.82	144.82	147.32	144.04	500,990
July 29, 2025	146.88	145.86	145.86	149.02	144.81	703,210
July 28, 2025	149.32	147.74	147.74	149.32	147.39	915,201
July 25, 2025	145.95	148.82	148.82	149.33	145.31	712,000
July 24, 2025	146.58	145.5	145.5	148.06	144.24	1.02M
July 23, 2025	148.33	147.4	147.4	149.99	147.31	823,711
July 22, 2025	148.15	148.54	148.54	149.13	146.98	1.05M
July 21, 2025	148.85	147.29	147.29	149.32	147.22	839,318
July 18, 2025	147.91	147.86	147.86	147.91	146.48	586,500
July 17, 2025	147	147.41	147.41	148.55	145.19	983,448
July 16, 2025	148.34	146.87	146.87	149.08	146.35	701,800
July 15, 2025	151.7	148.34	148.34	151.7	148.18	919,900
July 14, 2025	151.35	150.41	150.41	151.73	149.62	853,200
July 11, 2025	151.16	150.58	150.58	151.79	149.96	676,349
July 10, 2025	147.67	152.25	152.25	152.38	147.03	1.19M
July 09, 2025	147.55	147.13	147.13	148.2	145.9	753,500
July 08, 2025	146.62	146.33	146.33	148.17	146.12	879,848
July 07, 2025	146.32	145.51	145.51	147.5	144.04	1.02M
July 03, 2025	146	147.47	147.47	148.84	145.88	635,200
July 02, 2025	144.55	145.39	145.39	146.14	143.2	975,166
July 01, 2025	141.4	145.39	145.39	147.03	140.6	2.17M
June 30, 2025	144	139.65	139.65	145.17	138.83	1.42M
June 27, 2025	139	139.37	139.37	140.1	137.6	1.26M
June 26, 2025	137.74	138.86	138.86	140.53	137.1	999,350
June 25, 2025	136.81	137.1	137.1	137.72	135.45	1.17M
June 24, 2025	134.66	136.02	136.02	136.89	133.94	823,700
June 23, 2025	131.56	132.66	132.66	133.13	127.59	1.29M
June 20, 2025	133.53	131.72	131.72	133.76	130.99	1.66M
June 18, 2025	133.59	132.53	132.53	136.53	132.53	880,000
June 17, 2025	133.78	133.96	133.96	135.36	132.64	877,243
June 16, 2025	132.22	134.67	134.67	134.76	131.21	1.17M
June 13, 2025	129.91	130.56	130.56	132.82	128.55	955,200
June 12, 2025	132.34	133.06	133.06	134.66	131.53	1.16M
June 11, 2025	135.52	134.37	134.37	136	133.57	1.14M

Hyatt Hotels Corporation (H) NYSE