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 $3,719.5 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,244.14, while $1000 invested 1 year ago would be worth $1,220.07. This corresponds to total returns of 271.95%, 124.41%, 22.01%, respectively, with annualized returns of 14.03%, 17.54%, 22.01%.
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 |
|---|---|---|---|---|---|---|
| November 10, 2026 | 186.9 | 191.55 | 191.55 | 191.59 | 185.06 | 578,065 |
| November 09, 2026 | 187.3 | 185.7 | 185.7 | 188.72 | 183.85 | 1.02M |
| November 06, 2026 | 181.3 | 184.32 | 184.32 | 186.54 | 181.3 | 538,799 |
| November 05, 2026 | 190.23 | 183.78 | 183.78 | 190.69 | 182.77 | 999,536 |
| November 04, 2026 | 189.84 | 190.18 | 190.18 | 190.63 | 186.11 | 793,378 |
| November 03, 2026 | 185.97 | 185.44 | 185.44 | 188.13 | 184.74 | 769,224 |
| November 02, 2026 | 185.68 | 185.96 | 185.96 | 188.75 | 184.14 | 1.2M |
| October 30, 2026 | 181.58 | 180.57 | 180.57 | 184.3 | 179.67 | 986,413 |
| October 29, 2026 | 175.1 | 184.3 | 184.3 | 186.32 | 175.1 | 1.67M |
| October 28, 2026 | 172.04 | 173.35 | 173.35 | 174.48 | 171.32 | 1M |
| October 27, 2026 | 168.99 | 172.97 | 172.97 | 172.97 | 166.83 | 900,755 |
| October 26, 2026 | 173.78 | 171.96 | 171.96 | 176.04 | 171.63 | 650,148 |
| October 23, 2026 | 174.33 | 172.58 | 172.58 | 175.35 | 171.27 | 651,412 |
| October 22, 2026 | 178.51 | 176.96 | 176.96 | 178.79 | 175.42 | 935,660 |
| 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 |