Hyatt Hotels Corporation (H) NYSE

185.21

+1.56(+0.85%)

Updated at June 02 04:00PM

Currency In USD

H Historical Return

If you invested $1000 in Hyatt Hotels Corporation (H) 10 years ago, it would be worth $4,026.3 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,389.19, while $1000 invested 1 year ago would be worth $1,398.44. This corresponds to total returns of 302.63%, 138.92%, 39.84%, respectively, with annualized returns of 14.94%, 19.02%, 39.84%.

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
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
April 14, 2026	160.02	162.98	162.98	164.76	159.99	822,538
April 13, 2026	153.63	159.2	159.2	159.53	152.92	664,613
April 10, 2026	158.03	155.25	155.25	158.28	154.19	515,682
April 09, 2026	151.06	155.69	155.69	157.01	149.47	897,175
April 08, 2026	152.5	151.68	151.68	160	151.31	1M
April 07, 2026	145.12	144.9	144.9	146.29	141.49	547,263
April 06, 2026	142.81	145.99	145.99	146.02	140.6	450,849
April 02, 2026	141.05	143.47	143.47	145.45	139.62	563,189
April 01, 2026	143.82	143.88	143.88	145.28	141.81	526,688
March 31, 2026	142.26	143.79	143.79	144.48	137.53	1.05M
March 30, 2026	141.47	139.95	139.95	144.32	139.39	521,653
March 27, 2026	147.7	142.31	142.31	147.7	141.07	576,791
March 26, 2026	147.4	145.96	145.96	149.9	144.91	678,736
March 25, 2026	147.62	147.57	147.57	148.95	144.26	504,281
March 24, 2026	143.67	145.68	145.68	146.8	143.29	580,332
March 23, 2026	146.88	145.54	145.54	150.62	145.49	631,243
March 20, 2026	143.2	142.11	142.11	144.17	140.8	898,521
March 19, 2026	143.19	144.34	144.34	146.31	142.57	618,682
March 18, 2026	146.64	145.38	145.38	147.65	145	503,792
March 17, 2026	144.76	147.49	147.49	148.98	144.76	607,287
March 16, 2026	142.3	141.33	141.33	145.08	140.91	801,131
March 13, 2026	144.03	139.3	139.3	145.01	139.23	791,540
March 12, 2026	148.14	143.54	143.54	148.14	143.19	923,790
March 11, 2026	151.29	151.46	151.46	152.77	149.65	531,154
March 10, 2026	153.19	151.99	151.99	157.35	151.75	1.13M
March 09, 2026	148.11	155.72	155.72	157.18	141.65	1.77M