Hyatt Hotels Corporation Class A H
NYSE · United States · Consumer Services
$159.42+0.85 (+0.54%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $160.23 | +1.05% | $159.82 | $160.90 | $158.36 | 127.13K |
| 2026-09-30 | $158.56 | -2.13% | $163.02 | $163.56 | $158.50 | 985.40K |
| 2026-09-29 | $162.01 | +0.51% | $163.83 | $164.22 | $158.93 | 878.80K |
| 2026-09-28 | $161.19 | +1.71% | $156.99 | $161.85 | $155.33 | 727.70K |
| 2026-09-25 | $158.48 | -0.35% | $159.00 | $160.10 | $155.74 | 639.60K |
| 2026-09-24 | $159.03 | +1.11% | $155.88 | $159.85 | $155.57 | 914.60K |
| 2026-09-23 | $157.28 | -0.33% | $158.35 | $159.99 | $156.01 | 646.90K |
| 2026-09-22 | $157.80 | +0.54% | $160.00 | $161.06 | $155.02 | 890.70K |
| 2026-09-21 | $156.95 | +1.23% | $156.45 | $158.17 | $155.50 | 824.70K |
| 2026-09-18 | $155.04 | +0.15% | $155.80 | $157.47 | $154.16 | 1.18M |
| 2026-09-17 | $154.81 | -2.42% | $160.92 | $160.92 | $154.39 | 805.30K |
| 2026-09-16 | $158.65 | -0.96% | $160.70 | $161.98 | $157.38 | 634.00K |
| 2026-09-15 | $160.19 | -2.15% | $163.52 | $164.37 | $159.12 | 907.00K |
| 2026-09-14 | $163.71 | +0.39% | $161.97 | $164.65 | $160.83 | 772.30K |
| 2026-09-11 | $163.07 | +1.04% | $162.97 | $165.31 | $162.16 | 761.00K |
| 2026-09-10 | $161.39 | +1.99% | $158.24 | $163.27 | $158.00 | 871.10K |
| 2026-09-09 | $158.24 | -1.78% | $160.00 | $160.00 | $157.29 | 907.50K |
| 2026-09-08 | $161.11 | -2.86% | $164.18 | $168.15 | $161.09 | 811.50K |
| 2026-09-04 | $165.85 | +0.28% | $165.51 | $167.46 | $165.31 | 623.00K |
| 2026-09-03 | $165.39 | +0.22% | $165.36 | $166.42 | $163.99 | 765.30K |
| 2026-09-02 | $165.02 | +1.52% | $165.83 | $167.95 | $164.38 | 1.10M |
| 2026-09-01 | $162.55 | -2.65% | $164.62 | $166.65 | $162.31 | 735.70K |
| 2026-08-31 | $166.97 | -3.07% | $169.81 | $169.97 | $165.52 | 844.30K |
| 2026-08-28 | $172.25 | -0.59% | $173.25 | $174.30 | $171.78 | 353.50K |
| 2026-08-27 | $173.28 | -2.42% | $176.33 | $177.72 | $172.96 | 463.70K |
| 2026-08-26 | $177.57 | +0.32% | $178.98 | $178.98 | $174.80 | 484.10K |
| 2026-08-25 | $177.01 | -1.71% | $181.95 | $182.65 | $176.76 | 455.40K |
| 2026-08-24 | $180.09 | -0.32% | $180.79 | $181.90 | $178.23 | 654.80K |
| 2026-08-21 | $180.67 | +0.66% | $180.00 | $182.96 | $179.45 | 579.80K |
| 2026-08-20 | $179.48 | -1.93% | $182.00 | $183.34 | $178.54 | 652.50K |
| 2026-08-19 | $183.01 | +2.40% | $180.56 | $184.35 | $178.98 | 609.80K |
| 2026-08-18 | $178.72 | -1.59% | $180.47 | $182.70 | $178.58 | 682.60K |
| 2026-08-17 | $181.60 | +0.34% | $179.88 | $181.82 | $178.30 | 628.40K |
| 2026-08-14 | $180.98 | +0.63% | $179.88 | $183.24 | $178.93 | 449.60K |
| 2026-08-13 | $179.85 | +0.83% | $179.16 | $180.97 | $178.15 | 1.00M |
| 2026-08-12 | $178.37 | +3.32% | $173.56 | $178.41 | $172.35 | 927.10K |
| 2026-08-11 | $172.64 | +1.51% | $170.42 | $173.72 | $170.42 | 916.70K |
| 2026-08-10 | $170.08 | -4.29% | $175.77 | $177.95 | $169.86 | 671.80K |
| 2026-08-07 | $177.71 | -0.65% | $180.59 | $180.59 | $176.46 | 781.30K |
| 2026-08-06 | $178.88 | -0.02% | $178.50 | $180.58 | $178.01 | 711.00K |
| 2026-08-05 | $178.91 | +3.06% | $174.17 | $181.35 | $174.17 | 880.10K |
| 2026-08-04 | $173.60 | +1.18% | $171.45 | $175.36 | $171.45 | 1.14M |
| 2026-08-03 | $171.58 | -1.42% | $170.81 | $176.16 | $168.03 | 1.37M |
| 2026-07-31 | $174.06 | -1.48% | $174.38 | $176.15 | $170.15 | 1.71M |
| 2026-07-30 | $176.68 | -5.02% | $173.00 | $179.84 | $164.87 | 1.85M |
| 2026-07-29 | $186.02 | -1.49% | $184.61 | $188.34 | $184.06 | 1.04M |
| 2026-07-28 | $188.83 | -1.23% | $189.34 | $190.04 | $185.01 | 965.90K |
| 2026-07-27 | $191.18 | +2.16% | $188.62 | $193.44 | $188.30 | 695.80K |
| 2026-07-24 | $187.13 | +1.91% | $183.74 | $190.07 | $183.74 | 662.70K |
| 2026-07-23 | $183.62 | -2.03% | $185.07 | $185.47 | $182.01 | 683.30K |
| 2026-07-22 | $187.43 | -1.10% | $187.88 | $191.28 | $187.02 | 529.10K |
| 2026-07-21 | $189.51 | -0.02% | $191.31 | $192.22 | $188.71 | 485.40K |
| 2026-07-20 | $189.55 | -0.58% | $191.78 | $193.19 | $188.22 | 717.20K |
| 2026-07-17 | $190.65 | +1.00% | $187.99 | $190.78 | $187.19 | 741.00K |
| 2026-07-16 | $188.76 | -1.17% | $190.16 | $194.13 | $185.83 | 1.14M |
| 2026-07-15 | $191.00 | +0.69% | $193.15 | $193.27 | $189.84 | 680.30K |
| 2026-07-14 | $189.70 | +2.70% | $185.95 | $189.92 | $183.95 | 593.80K |
| 2026-07-13 | $184.72 | -3.36% | $191.14 | $191.91 | $182.02 | 824.80K |
| 2026-07-10 | $191.14 | +0.63% | $190.78 | $192.71 | $189.71 | 318.40K |
| 2026-07-09 | $189.95 | +1.36% | $187.75 | $192.61 | $186.83 | 524.60K |
| 2026-07-08 | $187.40 | -2.98% | $191.83 | $192.59 | $186.67 | 673.80K |
| 2026-07-07 | $193.16 | -0.17% | $193.42 | $195.18 | $192.00 | 612.40K |
| 2026-07-06 | $193.48 | +1.15% | $192.24 | $193.61 | $189.65 | 704.80K |
| 2026-07-02 | $191.28 | +0.22% | $191.07 | $193.49 | $189.30 | 791.80K |
| 2026-07-01 | $190.86 | -1.54% | $192.50 | $193.97 | $190.22 | 627.80K |
| 2026-06-30 | $193.84 | -1.49% | $195.00 | $195.90 | $193.02 | 736.70K |
| 2026-06-29 | $196.77 | -0.46% | $198.42 | $199.92 | $195.32 | 746.90K |
| 2026-06-26 | $197.68 | +0.34% | $195.49 | $198.98 | $195.11 | 1.43M |
| 2026-06-25 | $197.01 | -0.16% | $198.58 | $200.72 | $195.28 | 793.10K |
| 2026-06-24 | $197.32 | -0.37% | $199.80 | $202.44 | $196.55 | 1.21M |
| 2026-06-23 | $198.05 | +0.88% | $194.40 | $201.10 | $194.21 | 678.10K |
| 2026-06-22 | $196.33 | -2.85% | $199.53 | $200.08 | $195.41 | 993.70K |
| 2026-06-18 | $202.09 | +0.10% | $204.37 | $206.86 | $200.87 | 1.17M |
| 2026-06-17 | $201.88 | +2.46% | $196.64 | $206.49 | $196.55 | 1.18M |
| 2026-06-16 | $197.03 | -0.97% | $196.34 | $199.20 | $195.67 | 953.50K |
| 2026-06-15 | $198.95 | -0.21% | $203.54 | $206.00 | $194.51 | 1.11M |
| 2026-06-12 | $199.36 | +0.76% | $198.41 | $200.47 | $197.00 | 698.20K |
| 2026-06-11 | $197.86 | +3.79% | $193.12 | $197.99 | $191.28 | 791.30K |
| 2026-06-10 | $190.63 | -1.78% | $194.08 | $198.58 | $189.81 | 1.19M |
| 2026-06-09 | $194.08 | +0.19% | $195.67 | $199.87 | $193.06 | 1.13M |
| 2026-06-08 | $193.72 | +0.34% | $191.93 | $196.08 | $191.30 | 1.38M |
| 2026-06-05 | $193.06 | +2.08% | $190.14 | $195.04 | $190.14 | 832.90K |
| 2026-06-04 | $189.13 | +1.73% | $188.05 | $189.64 | $185.13 | 766.20K |
| 2026-06-03 | $185.92 | +0.38% | $182.43 | $187.24 | $182.43 | 614.70K |
| 2026-06-02 | $185.21 | +0.85% | $182.45 | $190.00 | $182.01 | 1.09M |
| 2026-06-01 | $183.65 | +1.26% | $181.40 | $186.22 | $180.71 | 877.50K |
| 2026-05-29 | $181.36 | -2.21% | $186.39 | $186.97 | $180.74 | 1.23M |
| 2026-05-28 | $185.46 | +1.26% | $186.49 | $188.50 | $181.61 | 1.36M |
| 2026-05-27 | $183.15 | +2.02% | $181.80 | $183.71 | $179.08 | 945.60K |
| 2026-05-26 | $179.52 | +3.08% | $177.66 | $180.08 | $174.91 | 1.03M |