Hyatt Hotels Corporation - H - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	146.71	144.2	144.2	147.63	143.19	1.01M
October 15, 2025	148.52	146.75	146.75	149.53	145.45	852,705
October 14, 2025	144.31	147.75	147.75	149.05	144.31	564,800
October 13, 2025	144.06	146.01	146.01	147.37	143.01	874,400
October 10, 2025	146.48	142.64	142.64	147.29	142.1	1.01M
October 09, 2025	146.18	145.8	145.8	149.99	145.1	1.01M
October 08, 2025	145.2	145.08	145.08	147.35	143.31	864,500
October 07, 2025	147.66	144.71	144.71	147.66	143.3	945,834
October 06, 2025	146.66	147.54	147.54	148.99	146.36	829,941
October 03, 2025	145.37	146.99	146.99	147	144.01	975,343
October 02, 2025	144.55	145.41	145.41	146.28	142.58	768,209
October 01, 2025	141.16	144.07	144.07	144.5	141.16	1.11M
September 30, 2025	143.04	141.93	141.93	143.57	141.15	899,727
September 29, 2025	143.66	144.39	144.39	144.78	141.8	1.04M
September 26, 2025	140.88	142.11	142.11	143.38	140.21	671,340
September 25, 2025	139.01	140	140	140.74	137.84	998,500
September 24, 2025	138.76	140.07	140.07	140.99	138.37	826,041
September 23, 2025	139.03	138.49	138.49	140.7	138.14	520,213
September 22, 2025	141.98	139.01	139.01	142.81	138.96	1.05M
September 19, 2025	142.8	143.04	143.04	144.12	141.73	766,100
September 18, 2025	141.82	142.76	142.76	144.67	141.45	574,309
September 17, 2025	143.54	141.03	141.03	144.24	138.53	794,900
September 16, 2025	141.7	143.37	143.37	143.51	140.19	727,900
September 15, 2025	143.63	140.38	140.38	144.08	140.38	813,809
September 12, 2025	145.63	143.44	143.44	146.05	142.88	789,705
September 11, 2025	141.86	145.82	145.82	146.35	141.8	827,216

Hyatt Hotels Corporation (H) NYSE