Hyatt Hotels Corporation - H - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	142.93	142.06	142.06	144.79	141.44	505,600
September 09, 2025	147.11	144.25	144.25	148	143.86	965,300
September 08, 2025	145.04	145.41	145.41	145.56	144	700,021
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

Hyatt Hotels Corporation (H) NYSE