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 $3,863.76 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,506.43, while $1000 invested 1 year ago would be worth $1,274.52. This corresponds to total returns of 286.38%, 150.64%, 27.45%, respectively, with annualized returns of 14.46%, 20.16%, 27.45%.

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
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
May 26, 2026	177.66	179.52	179.52	180.08	174.91	1.03M
May 22, 2026	177.1	174.15	174.15	177.67	174.01	779,154
May 21, 2026	170.14	175.52	175.52	177.15	169.5	619,676
May 20, 2026	165.3	173.19	173.19	173.75	163.04	852,250
May 19, 2026	168.41	164.4	164.4	168.79	164.34	1M
May 18, 2026	166.75	169.4	169.4	172.94	166.68	586,849
May 15, 2026	169.37	168.78	168.78	170.67	167.25	1.07M
May 14, 2026	169.63	169.98	169.98	171.29	166.89	765,215
May 13, 2026	166	167.26	167.26	167.97	164.18	506,123
May 12, 2026	166.53	166.47	166.47	168.22	164.55	479,027
May 11, 2026	169.76	165.15	165.15	169.76	163.2	514,817
May 08, 2026	170.5	167.6	167.6	171.96	166.63	1.06M
May 07, 2026	169.37	170.47	170.47	171.33	168.16	1.31M
May 06, 2026	166.42	169.37	169.37	170.3	166.42	687,003
May 05, 2026	160.27	161.98	161.98	164.15	160.27	689,585
May 04, 2026	161.02	159.12	159.12	163.23	158.62	687,656
May 01, 2026	168.24	163.8	163.8	170.21	162.51	1.02M
April 30, 2026	166.24	167.57	167.57	173.09	162.05	1.51M
April 29, 2026	161.23	158.91	158.91	162.38	156.85	1.05M
April 28, 2026	161.54	162.36	162.36	165.31	161.12	716,195
April 27, 2026	163.07	163.96	163.96	165.69	162.22	656,940
April 24, 2026	163.64	164.26	164.26	164.92	162.03	488,280
April 23, 2026	166.99	164.46	164.46	167.96	162	645,168
April 22, 2026	171.39	165.44	165.44	171.88	164.8	624,843
April 21, 2026	172.31	170.74	170.74	174.17	169.31	767,240
April 20, 2026	171.07	172.68	172.68	173.75	170.76	903,276
April 17, 2026	167.99	172.48	172.48	175.54	166.94	1.13M
April 16, 2026	163.92	164.08	164.08	165.75	161.68	849,152
April 15, 2026	164.75	163.46	163.46	164.84	161.03	673,265