Hyatt Hotels Corporation - H - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	144.55	145.39	145.39	146.14	143.2	975,166
July 01, 2025	141.4	145.39	145.39	147.03	140.6	2.17M
June 30, 2025	144	139.65	139.65	145.17	138.83	1.42M
June 27, 2025	139	139.37	139.37	140.1	137.6	1.26M
June 26, 2025	137.74	138.86	138.86	140.53	137.1	999,350
June 25, 2025	136.81	137.1	137.1	137.72	135.45	1.17M
June 24, 2025	134.66	136.02	136.02	136.89	133.94	823,700
June 23, 2025	131.56	132.66	132.66	133.13	127.59	1.29M
June 20, 2025	133.53	131.72	131.72	133.76	130.99	1.66M
June 18, 2025	133.59	132.53	132.53	136.53	132.53	880,000
June 17, 2025	133.78	133.96	133.96	135.36	132.64	877,243
June 16, 2025	132.22	134.67	134.67	134.76	131.21	1.17M
June 13, 2025	129.91	130.56	130.56	132.82	128.55	955,200
June 12, 2025	132.34	133.06	133.06	134.66	131.53	1.16M
June 11, 2025	135.52	134.37	134.37	136	133.57	1.14M
June 10, 2025	134.7	134.73	134.73	135.77	133.56	659,700
June 09, 2025	133.26	133.97	133.97	134.79	132.44	847,629
June 06, 2025	131.58	132.62	132.62	133.4	131.51	798,916
June 05, 2025	131.04	129.96	129.96	132.64	129.5	540,713
June 04, 2025	132.73	130.96	130.96	133.06	130.93	614,800
June 03, 2025	130.08	132.83	132.83	134	129.48	930,500
June 02, 2025	130.97	130.51	130.51	131.42	127.54	1.05M
May 30, 2025	130.78	132.03	132.03	133.12	130.57	1.42M
May 29, 2025	131.79	131.44	131.44	132.31	129.94	866,800
May 28, 2025	131.64	131.05	130.9	132.22	130.01	1.07M
May 27, 2025	129.34	131.85	131.7	132.68	128.09	1.29M
May 23, 2025	124.82	127.35	127.35	128.24	124.82	582,009
May 22, 2025	126.74	127.54	127.54	128.23	126.31	692,500
May 21, 2025	131.48	126.8	126.8	131.48	126.72	796,759

Hyatt Hotels Corporation (H) NYSE