NYSE : H
Hyatt Hotels Corporation — Price history
Consumer Discretionary · Lodging · United States
Last price 180.57 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 16.86B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Hyatt Hotels Corporation (H) closed at 185.9 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 185.99 | 188 | 184.8 | 185.9 | 1,201,999 | +2.95% |
| 2026-10-30 | 181.58 | 184.3 | 179.665 | 180.57 | 986,421 | -2.02% |
| 2026-10-29 | 175.1 | 186.32 | 175.1 | 184.3 | 1,670,165 | +6.32% |
| 2026-10-28 | 172.04 | 174.475 | 171.32 | 173.35 | 1,004,023 | +0.22% |
| 2026-10-27 | 168.99 | 172.97 | 166.833 | 172.97 | 900,758 | +0.59% |
| 2026-10-26 | 173.78 | 176.04 | 171.63 | 171.96 | 650,152 | -0.36% |
| 2026-10-23 | 174.33 | 175.35 | 171.27 | 172.58 | 651,428 | -2.48% |
| 2026-10-22 | 178.51 | 178.79 | 175.42 | 176.96 | 935,664 | -0.92% |
| 2026-10-21 | 176.8 | 180.205 | 175.93 | 178.61 | 833,850 | +1.40% |
| 2026-10-20 | 172.15 | 176.58 | 171.79 | 176.15 | 1,067,820 | +2.44% |
| 2026-10-19 | 168.35 | 172.43 | 168.35 | 171.95 | 720,419 | +1.67% |
| 2026-10-16 | 170.95 | 175.39 | 169.01 | 169.13 | 1,119,585 | +0.13% |
| 2026-10-15 | 162.63 | 171.53 | 162.63 | 168.91 | 1,003,621 | +5.36% |
| 2026-10-14 | 162.02 | 162.66 | 159.78 | 160.32 | 769,798 | -1.60% |
| 2026-10-13 | 161.97 | 163.225 | 159.83 | 162.92 | 612,338 | +1.08% |
| 2026-10-12 | 161.44 | 162.84 | 160.05 | 161.18 | 651,622 | -0.47% |
| 2026-10-09 | 159 | 162.12 | 158.765 | 161.94 | 551,631 | +1.57% |
| 2026-10-08 | 156.61 | 160.37 | 155.91 | 159.43 | 841,864 | +1.46% |
| 2026-10-07 | 157.62 | 158.81 | 155.9 | 157.14 | 588,237 | -1.24% |
| 2026-10-06 | 157.82 | 160.595 | 156.955 | 159.12 | 609,353 | +1.50% |
| 2026-10-05 | 160 | 160 | 156 | 156.77 | 866,532 | -1.34% |
| 2026-10-02 | 163 | 163 | 158.68 | 158.9 | 555,809 | -1.27% |
| 2026-10-01 | 159.82 | 161.01 | 158.36 | 160.94 | 876,322 | +1.50% |
| 2026-09-30 | 163.02 | 163.56 | 158.5 | 158.56 | 960,455 | -2.13% |
| 2026-09-29 | 163.83 | 164.215 | 158.925 | 162.01 | 878,817 | +0.51% |
| 2026-09-28 | 156.99 | 161.848 | 155.33 | 161.19 | 727,694 | +1.71% |
| 2026-09-25 | 159 | 160.099 | 155.74 | 158.48 | 624,114 | -0.35% |
| 2026-09-24 | 155.88 | 159.85 | 155.57 | 159.03 | 899,538 | +1.11% |
| 2026-09-23 | 158.35 | 159.99 | 156.01 | 157.28 | 637,158 | -0.33% |
| 2026-09-22 | 160 | 161.06 | 155.02 | 157.8 | 890,653 | +0.54% |
| 2026-09-21 | 156.45 | 158.172 | 155.5 | 156.95 | 820,035 | +1.23% |
| 2026-09-18 | 155.8 | 157.47 | 154.16 | 155.04 | 1,158,555 | +0.15% |
| 2026-09-17 | 160.92 | 160.92 | 154.385 | 154.81 | 803,996 | -2.42% |
| 2026-09-16 | 160.7 | 161.98 | 157.38 | 158.65 | 633,955 | -0.96% |
| 2026-09-15 | 163.52 | 164.37 | 159.12 | 160.19 | 903,175 | -2.15% |
| 2026-09-14 | 161.97 | 164.65 | 160.83 | 163.71 | 762,487 | +0.39% |
| 2026-09-11 | 162.97 | 165.31 | 162.159 | 163.07 | 761,016 | +1.04% |
| 2026-09-10 | 158.24 | 163.265 | 158 | 161.39 | 871,052 | +1.99% |
| 2026-09-09 | 160 | 160 | 157.29 | 158.24 | 906,093 | -1.78% |
| 2026-09-08 | 164.18 | 168.15 | 161.09 | 161.11 | 811,479 | -2.86% |
| 2026-09-04 | 165.51 | 167.46 | 165.31 | 165.85 | 623,047 | +0.28% |
| 2026-09-03 | 165.36 | 166.42 | 163.99 | 165.39 | 765,277 | +0.22% |
| 2026-09-02 | 165.83 | 167.95 | 164.38 | 165.02 | 1,096,011 | +1.52% |
| 2026-09-01 | 164.62 | 166.651 | 162.31 | 162.55 | 735,595 | -2.65% |
| 2026-08-31 | 169.81 | 169.97 | 165.52 | 166.97 | 838,925 | -3.07% |
| 2026-08-28 | 173.25 | 174.295 | 171.78 | 172.25 | 353,498 | -0.59% |
| 2026-08-27 | 176.33 | 177.715 | 172.96 | 173.28 | 463,724 | -2.33% |
| 2026-08-26 | 178.98 | 178.98 | 174.8 | 177.57 | 484,096 | +0.32% |
| 2026-08-25 | 181.95 | 182.65 | 176.76 | 177.01 | 455,426 | -1.71% |
| 2026-08-24 | 180.79 | 181.9 | 178.23 | 180.09 | 654,940 | -0.32% |
| 2026-08-21 | 180 | 182.96 | 179.45 | 180.67 | 579,769 | +0.66% |
| 2026-08-20 | 182 | 183.34 | 178.54 | 179.48 | 652,498 | -1.93% |
| 2026-08-19 | 180.56 | 184.35 | 178.98 | 183.01 | 609,769 | +2.40% |
| 2026-08-18 | 180.47 | 182.7 | 178.58 | 178.72 | 682,631 | -1.59% |
| 2026-08-17 | 179.88 | 181.82 | 178.3 | 181.6 | 628,423 | +0.34% |
| 2026-08-14 | 179.88 | 183.24 | 178.925 | 180.98 | 449,648 | +0.63% |
| 2026-08-13 | 179.16 | 180.97 | 178.15 | 179.85 | 1,002,478 | +0.83% |
| 2026-08-12 | 173.56 | 178.405 | 172.35 | 178.37 | 927,159 | +3.32% |
| 2026-08-11 | 170.42 | 173.72 | 170.42 | 172.64 | 916,670 | +1.51% |
| 2026-08-10 | 175.77 | 177.95 | 169.86 | 170.08 | 671,825 | -4.29% |
| 2026-08-07 | 180.59 | 180.59 | 176.46 | 177.71 | 781,320 | -0.65% |
| 2026-08-06 | 178.5 | 180.58 | 178.01 | 178.88 | 710,991 | -0.02% |
| 2026-08-05 | 174.17 | 181.35 | 174.17 | 178.91 | 880,132 | +3.06% |
| 2026-08-04 | 171.45 | 175.358 | 171.45 | 173.6 | 1,142,658 | +1.18% |
| 2026-08-03 | 170.81 | 176.16 | 168.03 | 171.58 | 1,371,723 | -1.42% |
| 2026-07-31 | 174.38 | 176.15 | 170.15 | 174.06 | 1,711,712 | -1.48% |
| 2026-07-30 | 173 | 179.84 | 164.87 | 176.68 | 1,854,453 | -5.02% |
| 2026-07-29 | 184.61 | 188.34 | 184.06 | 186.02 | 1,042,767 | -1.49% |
| 2026-07-28 | 189.34 | 190.04 | 185.01 | 188.83 | 965,858 | -1.23% |
| 2026-07-27 | 188.62 | 193.44 | 188.295 | 191.18 | 695,776 | +2.16% |
| 2026-07-24 | 183.74 | 190.07 | 183.74 | 187.13 | 662,697 | +1.91% |
| 2026-07-23 | 185.07 | 185.47 | 182.01 | 183.62 | 683,306 | -2.03% |
| 2026-07-22 | 187.88 | 191.28 | 187.015 | 187.43 | 529,076 | -1.10% |
| 2026-07-21 | 191.31 | 192.22 | 188.705 | 189.51 | 485,433 | -0.02% |
| 2026-07-20 | 191.78 | 193.19 | 188.22 | 189.55 | 717,197 | -0.58% |
| 2026-07-17 | 187.99 | 190.775 | 187.19 | 190.65 | 740,985 | +1.00% |
| 2026-07-16 | 190.16 | 194.125 | 185.83 | 188.76 | 1,142,692 | -1.17% |
| 2026-07-15 | 193.15 | 193.27 | 189.84 | 191 | 680,273 | +0.69% |
| 2026-07-14 | 185.95 | 189.92 | 183.945 | 189.7 | 593,758 | +2.70% |
| 2026-07-13 | 191.14 | 191.91 | 182.02 | 184.72 | 824,857 | -3.36% |
| 2026-07-10 | 190.78 | 192.71 | 189.71 | 191.14 | 318,398 | +0.63% |
| 2026-07-09 | 187.75 | 192.605 | 186.83 | 189.95 | 524,597 | +1.36% |
| 2026-07-08 | 191.83 | 192.585 | 186.67 | 187.4 | 673,803 | -2.98% |
| 2026-07-07 | 193.42 | 195.175 | 191.998 | 193.16 | 612,415 | -0.17% |
| 2026-07-06 | 192.24 | 193.61 | 189.65 | 193.48 | 704,806 | +1.15% |
| 2026-07-02 | 191.07 | 193.49 | 189.3 | 191.28 | 791,780 | +0.22% |
| 2026-07-01 | 192.5 | 193.97 | 190.22 | 190.86 | 627,775 | -1.54% |
| 2026-06-30 | 195 | 195.9 | 193.02 | 193.84 | 736,748 | -1.49% |
| 2026-06-29 | 198.42 | 199.92 | 195.32 | 196.77 | 746,908 | -0.46% |
| 2026-06-26 | 195.49 | 198.98 | 195.11 | 197.68 | 1,433,092 | +0.34% |
| 2026-06-25 | 198.58 | 200.72 | 195.28 | 197.01 | 793,063 | -0.16% |
| 2026-06-24 | 199.8 | 202.441 | 196.55 | 197.32 | 1,214,182 | -0.37% |
| 2026-06-23 | 194.4 | 201.1 | 194.205 | 198.05 | 678,129 | +0.88% |
| 2026-06-22 | 199.53 | 200.08 | 195.41 | 196.33 | 993,753 | -2.85% |
| 2026-06-18 | 204.37 | 206.86 | 200.87 | 202.09 | 1,165,280 | +0.10% |
| 2026-06-17 | 196.64 | 206.49 | 196.55 | 201.88 | 1,183,863 | +2.46% |
| 2026-06-16 | 196.34 | 199.2 | 195.665 | 197.03 | 953,525 | -0.97% |
| 2026-06-15 | 203.54 | 206 | 194.51 | 198.95 | 1,113,743 | -0.21% |
| 2026-06-12 | 198.41 | 200.47 | 197 | 199.36 | 698,245 | +0.76% |
| 2026-06-11 | 193.12 | 197.99 | 191.275 | 197.86 | 791,321 | +3.79% |
| 2026-06-10 | 194.08 | 198.575 | 189.81 | 190.63 | 1,193,347 | -1.78% |
| 2026-06-09 | 195.67 | 199.87 | 193.06 | 194.08 | 1,133,087 | +0.19% |
| 2026-06-08 | 191.93 | 196.075 | 191.3 | 193.72 | 1,382,606 | +0.34% |
| 2026-06-05 | 190.14 | 195.04 | 190.14 | 193.06 | 832,949 | +2.08% |
| 2026-06-04 | 188.05 | 189.64 | 185.129 | 189.13 | 766,199 | +1.73% |
| 2026-06-03 | 182.43 | 187.24 | 182.43 | 185.92 | 614,890 | +0.38% |
| 2026-06-02 | 182.45 | 190 | 182.01 | 185.21 | 1,089,248 | +0.85% |
| 2026-06-01 | 181.4 | 186.22 | 180.705 | 183.65 | 877,491 | +1.26% |
| 2026-05-29 | 186.39 | 186.97 | 180.74 | 181.36 | 1,228,812 | -2.13% |
| 2026-05-28 | 186.49 | 188.5 | 181.61 | 185.46 | 1,363,850 | +1.26% |
| 2026-05-27 | 181.8 | 183.71 | 179.08 | 183.15 | 945,636 | +2.02% |
| 2026-05-26 | 177.66 | 180.08 | 174.91 | 179.52 | 1,030,986 | +3.08% |
| 2026-05-22 | 177.1 | 177.67 | 174.005 | 174.15 | 779,154 | -0.78% |
| 2026-05-21 | 170.14 | 177.15 | 169.5 | 175.52 | 619,677 | +1.35% |
| 2026-05-20 | 165.3 | 173.751 | 163.04 | 173.19 | 852,269 | +5.35% |
| 2026-05-19 | 168.41 | 168.79 | 164.34 | 164.4 | 1,001,253 | -2.95% |
| 2026-05-18 | 166.75 | 172.94 | 166.68 | 169.4 | 590,986 | +0.37% |
| 2026-05-15 | 169.37 | 170.67 | 167.245 | 168.78 | 1,070,117 | -0.71% |
| 2026-05-14 | 169.63 | 171.29 | 166.89 | 169.98 | 768,191 | +1.63% |
| 2026-05-13 | 166 | 167.97 | 164.18 | 167.26 | 597,069 | +0.47% |