Dark

H
Hyatt Hotels Corporation
stock NYSE

Market Open

Sep 4, 2026 10:00:07 AM EDT

166.37USD+0.593%(+0.98)26,710

155.80Bid 176.40Ask 20.60Spread

Pre-market

Sep 4, 2026 8:48:30 AM EDT

164.07USD-0.798%(-1.32)426

After-hours

Sep 3, 2026 4:10:30 PM EDT

165.39USD+0.033%(+0.05)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-04	165.5700	167.4600	165.5700	166.3700	+0.593%	26,710	0.000%
2026-09-03	165.3600	166.4200	163.9900	165.3900	+0.224%	765,300	+0.593%
2026-09-02	165.8300	167.9500	164.3800	165.0200	+1.520%	1,096,120	+0.818%
2026-09-01	164.6200	166.6514	162.3100	162.5500	-2.647%	735,701	+2.350%
2026-08-31	169.8100	169.9700	165.5200	166.9700	-3.065%	844,298	-0.359%
2026-08-28	173.2500	174.2950	171.7800	172.2500	-0.594%	353,511	-3.414%
2026-08-27	176.3300	177.7150	172.9600	173.2800	-2.416%	463,734	-3.988%
2026-08-26	178.9800	178.9800	174.8000	177.5700	+0.316%	484,112	-6.307%
2026-08-25	181.9500	182.6500	176.7600	177.0100	-1.710%	455,427	-6.011%
2026-08-24	180.7900	181.9000	178.2300	180.0900	-0.321%	654,941	-7.618%
2026-08-21	180.0000	182.9600	179.4500	180.6700	+0.663%	579,769	-7.915%
2026-08-20	182.0000	183.3400	178.5400	179.4800	-1.929%	652,498	-7.304%
2026-08-19	180.5600	184.3500	178.9800	183.0100	+2.400%	609,769	-9.092%
2026-08-18	180.4700	182.7000	178.5800	178.7200	-1.586%	682,632	-6.910%
2026-08-17	179.8800	181.8200	178.3000	181.6000	+0.343%	628,423	-8.387%
2026-08-14	179.8800	183.2400	178.9250	180.9800	+0.628%	449,649	-8.073%
2026-08-13	179.1600	180.9700	178.1500	179.8500	+0.830%	1,002,479	-7.495%
2026-08-12	173.5600	178.4050	172.3500	178.3700	+3.319%	927,159	-6.728%
2026-08-11	170.4200	173.7200	170.4200	172.6400	+1.505%	916,671	-3.632%
2026-08-10	175.7700	177.9500	169.8600	170.0800	-4.294%	671,825	-2.181%
2026-08-07	180.5900	180.5900	176.4600	177.7100	-0.654%	781,321	-6.381%
2026-08-06	178.5000	180.5800	178.0100	178.8800	-0.017%	710,992	-6.994%
2026-08-05	174.1700	181.3500	174.1700	178.9100	+3.059%	880,133	-7.009%
2026-08-04	171.4500	175.3575	171.4500	173.6000	+1.177%	1,142,658	-4.165%
2026-08-03	170.8100	176.1600	168.0300	171.5800	-1.425%	1,371,724	-3.036%
2026-07-31	174.3800	176.1500	170.1500	174.0600	-1.483%	1,711,712	-4.418%
2026-07-30	173.0000	179.8400	164.8700	176.6800	-5.021%	1,854,453	-5.835%
2026-07-29	184.6100	188.3400	184.0600	186.0200	-1.488%	1,042,767	-10.563%
2026-07-28	189.3400	190.0400	185.0100	188.8300	-1.229%	965,858	-11.894%
2026-07-27	188.6200	193.4400	188.2950	191.1800	+2.164%	695,777	-12.977%
2026-07-24	183.7400	190.0700	183.7400	187.1300	+1.912%	662,698	-11.094%
2026-07-23	185.0700	185.4700	182.0100	183.6200	-2.033%	683,307	-9.394%
2026-07-22	187.8800	191.2800	187.0150	187.4300	-1.098%	529,076	-11.236%
2026-07-21	191.3100	192.2200	188.7050	189.5100	-0.021%	485,434	-12.210%
2026-07-20	191.7800	193.1900	188.2200	189.5500	-0.577%	717,197	-12.229%
2026-07-17	187.9900	190.7750	187.1900	190.6500	+1.001%	740,985	-12.735%
2026-07-16	190.1600	194.1250	185.8300	188.7600	-1.173%	1,142,693	-11.862%
2026-07-15	193.1500	193.2700	189.8400	191.0000	+0.685%	680,274	-12.895%
2026-07-14	185.9500	189.9200	183.9450	189.7000	+2.696%	593,758	-12.298%
2026-07-13	191.1400	191.9100	182.0200	184.7200	-3.359%	824,857	-9.934%
2026-07-10	190.7800	192.7100	189.7100	191.1400	+0.626%	318,398	-12.959%
2026-07-09	187.7500	192.6050	186.8301	189.9500	+1.361%	524,597	-12.414%
2026-07-08	191.8300	192.5850	186.6700	187.4000	-2.982%	673,803	-11.222%
2026-07-07	193.4200	195.1750	191.9975	193.1600	-0.165%	612,415	-13.869%
2026-07-06	192.2400	193.6100	189.6500	193.4800	+1.150%	704,807	-14.012%
2026-07-02	191.0700	193.4900	189.3000	191.2800	+0.220%	791,781	-13.023%
2026-07-01	192.5000	193.9700	190.2200	190.8600	-1.537%	627,775	-12.831%
2026-06-30	195.0000	195.9000	193.0200	193.8400	-1.489%	736,748	-14.171%
2026-06-29	198.4200	199.9200	195.3200	196.7700	-0.460%	746,909	-15.450%
2026-06-26	195.4900	198.9800	195.1100	197.6800	+0.340%	1,433,093	-15.839%
2026-06-25	198.5800	200.7200	195.2800	197.0100	-0.157%	793,063	-15.553%
2026-06-24	199.8000	202.4411	196.5500	197.3200	-0.369%	1,214,182	-15.685%
2026-06-23	194.4000	201.1000	194.2050	198.0500	+0.876%	678,130	-15.996%
2026-06-22	199.5300	200.0800	195.4100	196.3300	-2.850%	993,754	-15.260%
2026-06-18	204.3700	206.8600	200.8700	202.0900	+0.104%	1,165,280	-17.675%
2026-06-17	196.6400	206.4900	196.5500	201.8800	+2.462%	1,183,863	-17.590%
2026-06-16	196.3400	199.2000	195.6650	197.0300	-0.965%	953,526	-15.561%
2026-06-15	203.5400	206.0000	194.5100	198.9500	-0.206%	1,113,744	-16.376%
2026-06-12	198.4100	200.4700	197.0000	199.3600	+0.758%	698,245	-16.548%
2026-06-11	193.1200	197.9900	191.2750	197.8600	+3.793%	791,322	-15.915%
2026-06-10	194.0800	198.5750	189.8100	190.6300	-1.778%	1,193,347	-12.726%
2026-06-09	195.6700	199.8700	193.0600	194.0800	+0.186%	1,133,088	-14.278%
2026-06-08	191.9300	196.0750	191.3000	193.7200	+0.342%	1,382,607	-14.118%
2026-06-05	190.1400	195.0400	190.1400	193.0600	+2.078%	832,949	-13.825%
2026-06-04	188.0500	189.6400	185.1292	189.1300	+1.727%	766,200	-12.034%
2026-06-03	182.4300	187.2400	182.4300	185.9200	+0.383%	614,890	-10.515%
2026-06-02	182.4500	190.0000	182.0101	185.2100	+0.849%	1,089,249	-10.172%
2026-06-01	181.4000	186.2200	180.7050	183.6500	+1.263%	877,491	-9.409%
2026-05-29	186.3900	186.9700	180.7400	181.3600	-2.211%	1,228,812	-8.265%
2026-05-28	186.4900	188.5000	181.6100	185.4600	+1.261%	1,363,850	-10.293%
2026-05-27	181.8000	183.7100	179.0800	183.1500	+2.022%	945,637	-9.162%
2026-05-26	177.6600	180.0800	174.9100	179.5200	+3.084%	1,030,987	-7.325%
2026-05-22	177.1000	177.6700	174.0050	174.1500	-0.781%	779,155	-4.467%
2026-05-21	170.1400	177.1500	169.5000	175.5200	+1.345%	619,612	-5.213%
2026-05-20	165.3000	173.7509	163.0400	173.1900	+5.347%	852,270	-3.938%
2026-05-19	168.4100	168.7900	164.3400	164.4000	-2.952%	1,001,254	+1.198%
2026-05-18	166.7500	172.9400	166.6800	169.4000	+0.367%	590,987	-1.789%
2026-05-15	169.3700	170.6700	167.2450	168.7800	-0.706%	1,070,118	-1.428%
2026-05-14	169.6300	171.2900	166.8900	169.9800	+1.626%	768,191	-2.124%
2026-05-13	166.0000	167.9699	164.1800	167.2600	+0.475%	597,069	-0.532%
2026-05-12	166.5300	169.1400	164.2900	166.4700	+0.799%	596,137	-0.060%
2026-05-11	169.7600	169.7600	163.2000	165.1500	-1.462%	514,824	+0.739%
2026-05-08	170.5000	171.9600	166.6300	167.6000	-1.684%	1,064,824	-0.734%
2026-05-07	169.3700	171.3250	168.1600	170.4700	+0.649%	1,478,723	-2.405%
2026-05-06	166.4200	170.3000	166.4200	169.3700	+4.562%	697,198	-1.771%
2026-05-05	160.2700	164.1500	160.2700	161.9800	+1.797%	689,591	+2.710%
2026-05-04	161.0200	163.2300	158.6200	159.1200	-2.816%	687,657	+4.556%
2026-05-01	168.2400	170.2100	162.5100	163.7300	-2.292%	1,025,966	+1.612%
2026-04-30	166.2400	173.0900	162.0500	167.5700	+5.450%	1,505,511	-0.716%
2026-04-29	161.2300	162.3800	156.8550	158.9100	-2.125%	1,047,934	+4.694%
2026-04-28	161.5400	165.3100	161.1200	162.3600	-0.976%	716,199	+2.470%
2026-04-27	163.0700	165.6900	162.2200	163.9600	-0.183%	656,940	+1.470%
2026-04-24	163.6400	164.9200	162.0300	164.2600	-0.122%	643,213	+1.285%
2026-04-23	166.9900	167.9550	162.0000	164.4600	-0.592%	827,537	+1.161%
2026-04-22	171.3900	171.8800	164.8000	165.4400	-3.104%	624,843	+0.562%
2026-04-21	172.3100	174.1700	169.3100	170.7400	-1.123%	767,240	-2.559%
2026-04-20	171.0700	173.7500	170.7600	172.6800	+0.116%	903,277	-3.654%
2026-04-17	167.9900	175.5400	166.9400	172.4800	+5.119%	1,125,452	-3.542%
2026-04-16	163.9200	165.7500	161.6800	164.0800	+0.379%	849,165	+1.396%
2026-04-15	164.7500	164.8400	161.0300	163.4600	+0.295%	673,265	+1.780%
2026-04-14	160.0200	164.7600	159.9850	162.9800	+2.374%	822,902	+2.080%
2026-04-13	153.6300	159.5300	152.9200	159.2000	+2.544%	665,028	+4.504%
2026-04-10	158.0300	158.2750	154.1900	155.2500	-0.283%	516,684	+7.163%
2026-04-09	151.0600	157.0100	149.4700	155.6900	+2.644%	897,237	+6.860%
2026-04-08	152.5000	160.0000	151.3050	151.6800	+4.679%	1,002,547	+9.685%
2026-04-07	145.1200	146.2850	141.4900	144.9000	-0.747%	547,264	+14.817%
2026-04-06	142.8100	146.0200	140.6000	145.9900	+1.756%	450,880	+13.960%
2026-04-02	141.0500	145.4500	139.6240	143.4700	-0.285%	563,212	+15.962%
2026-04-01	143.8200	145.2800	141.8100	143.8800	+0.063%	648,323	+15.631%
2026-03-31	142.2600	144.4800	137.5300	143.7900	+2.744%	1,050,322	+15.703%
2026-03-30	141.4700	144.3150	139.3900	139.9500	-1.658%	521,671	+18.878%
2026-03-27	147.7000	147.7000	141.0734	142.3100	-2.501%	577,700	+16.907%
2026-03-26	147.4000	149.9000	144.8800	145.9600	-1.091%	678,773	+13.983%
2026-03-25	147.6200	148.9450	144.2600	147.5700	+1.297%	504,293	+12.740%
2026-03-24	143.6700	146.8000	143.2900	145.6800	+0.096%	580,332	+14.202%
2026-03-23	146.8800	150.6200	145.4900	145.5400	+2.414%	631,248	+14.312%
2026-03-20	143.2000	144.1650	140.8000	142.1100	-1.545%	901,213	+17.071%
2026-03-19	143.1900	146.3100	142.5750	144.3400	-0.715%	742,025	+15.263%
2026-03-18	146.6400	147.6800	145.0000	145.3800	-1.431%	649,967	+14.438%
2026-03-17	144.7600	148.9800	144.7600	147.4900	+4.359%	611,025	+12.801%
2026-03-16	142.3000	145.0799	140.9050	141.3300	+1.457%	802,420	+17.717%
2026-03-13	144.0300	145.0100	139.2300	139.3000	-2.954%	792,944	+19.433%
2026-03-12	148.1400	148.1400	143.1900	143.5400	-5.229%	932,425	+15.905%
2026-03-11	151.2900	152.7700	149.6450	151.4600	-0.349%	630,549	+9.844%
2026-03-10	153.1900	157.3550	151.7500	151.9900	-2.395%	1,131,742	+9.461%
2026-03-09	148.1100	157.1800	141.6500	155.7200	+4.077%	1,860,758	+6.839%
2026-03-06	155.4100	155.8400	148.3400	149.6200	-5.459%	837,045	+11.195%
2026-03-05	160.1800	162.0200	156.0000	158.2600	-2.309%	924,466	+5.124%
2026-03-04	163.9100	165.1850	160.1100	162.0000	-0.990%	705,363	+2.698%
2026-03-03	155.5100	164.0400	153.2950	163.6200	+2.384%	1,163,707	+1.681%
2026-03-02	155.2700	161.3100	152.2100	159.8100	-1.046%	1,035,739	+4.105%
2026-02-27	167.5300	167.5300	161.0000	161.5000	-5.671%	1,904,015	+3.015%
2026-02-26	170.2700	173.3800	169.2100	171.2100	+1.850%	589,631	-2.827%
2026-02-25	166.0700	168.4100	163.2325	168.1000	+2.488%	1,051,016	-1.029%
2026-02-24	160.1200	164.8200	159.7700	164.0200	+2.737%	927,119	+1.433%
2026-02-23	170.0700	170.0800	159.0200	159.6500	-7.094%	1,143,875	+4.209%
2026-02-20	168.8500	173.2900	166.4600	171.8400	+2.310%	845,058	-3.183%
2026-02-19	166.6100	169.7770	166.0700	167.9600	+0.012%	1,164,463	-0.947%
2026-02-18	168.5400	172.6400	167.3273	167.9400	-0.973%	970,487	-0.935%
2026-02-17	163.4300	170.6950	161.3100	169.5900	+2.539%	1,097,713	-1.899%
2026-02-13	170.4700	172.0200	164.9800	165.3900	-2.177%	968,243	+0.593%
2026-02-12	170.9500	180.5300	168.8400	169.0700	+0.261%	1,964,378	-1.597%
2026-02-11	169.9900	171.3000	167.2000	168.6300	-0.248%	1,760,849	-1.340%
2026-02-10	161.9700	170.8200	161.9700	169.0500	+5.901%	1,390,862	-1.585%
2026-02-09	159.6100	162.2700	157.5050	159.6300	-1.989%	789,557	+4.222%
2026-02-06	158.1200	165.6100	158.1200	162.8700	+1.959%	1,193,698	+2.149%
2026-02-05	160.5700	161.6725	157.3900	159.7400	-0.875%	736,931	+4.150%
2026-02-04	158.4300	163.8700	157.3800	161.1500	+3.222%	1,184,128	+3.239%
2026-02-03	154.3500	156.5300	153.2400	156.1200	+0.788%	718,157	+6.565%
2026-02-02	156.7500	157.2700	154.2000	154.9000	-0.940%	840,521	+7.405%
2026-01-30	159.6600	160.0600	155.5000	156.3700	-1.815%	811,414	+6.395%
2026-01-29	159.3900	161.4200	156.5101	159.2600	+0.695%	713,218	+4.464%
2026-01-28	156.8600	159.2900	156.3800	158.1600	+0.829%	543,950	+5.191%
2026-01-27	162.0800	162.6000	156.7100	156.8600	-3.041%	955,239	+6.063%
2026-01-26	163.1700	163.6500	160.7500	161.7800	-1.221%	565,792	+2.837%
2026-01-23	164.4200	164.5900	161.4100	163.7800	-1.003%	657,072	+1.581%
2026-01-22	164.0400	166.3700	163.3050	165.4400	+1.032%	763,424	+0.562%
2026-01-21	163.1700	164.5600	161.4950	163.7500	+1.911%	721,504	+1.600%
2026-01-20	165.4400	165.5000	158.7000	160.6800	-4.323%	844,116	+3.541%
2026-01-16	168.1600	169.3599	166.2300	167.9400	-1.043%	512,794	-0.935%
2026-01-15	170.6800	174.5760	168.5900	169.7100	+0.844%	559,512	-1.968%
2026-01-14	171.0100	171.0100	164.7850	168.2900	-0.154%	655,916	-1.141%
2026-01-13	165.7900	168.7450	165.0300	168.5500	+1.985%	681,773	-1.293%
2026-01-12	166.6300	167.6000	162.9200	165.2700	-1.736%	690,074	+0.666%
2026-01-09	170.0000	172.2400	166.4300	168.1900	-0.544%	740,764	-1.082%
2026-01-08	164.7100	169.1500	163.8500	169.1100	+2.255%	689,065	-1.620%
2026-01-07	166.3200	167.7300	164.1800	165.3800	-1.336%	679,826	+0.599%
2026-01-06	163.1900	167.8000	162.3300	167.6200	+2.245%	924,699	-0.746%
2026-01-05	164.5100	165.4500	161.8000	163.9400	-0.984%	813,802	+1.482%
2026-01-02	160.7700	166.2600	159.2001	165.5700	+3.275%	794,460	+0.483%
2025-12-31	162.2600	162.8725	158.9100	160.3200	-1.987%	1,060,831	+3.774%
2025-12-30	164.1300	165.5200	163.5400	163.5700	-0.710%	404,672	+1.712%
2025-12-29	165.6500	166.8700	163.2630	164.7400	-0.573%	697,120	+0.989%
2025-12-26	165.6800	166.7000	164.3700	165.6900	+0.127%	231,205	+0.410%
2025-12-24	163.9900	165.9900	163.9900	165.4800	-0.006%	188,946	+0.538%
2025-12-23	165.1900	167.0000	163.5500	165.4900	-0.277%	801,565	+0.532%
2025-12-22	165.4000	167.3700	164.4001	165.9500	+0.839%	896,406	+0.253%
2025-12-19	162.0200	165.7500	162.0200	164.5700	+1.236%	1,067,132	+1.094%
2025-12-18	165.6500	165.6500	160.7100	162.5600	-1.047%	777,644	+2.344%
2025-12-17	163.8700	166.4150	162.7000	164.2800	+0.977%	718,627	+1.272%
2025-12-16	165.3700	166.4000	160.3100	162.6900	-2.230%	1,088,644	+2.262%
2025-12-15	162.3300	167.9900	161.5950	166.4000	+3.002%	1,076,617	-0.018%
2025-12-12	162.5700	164.0100	160.8300	161.5500	+0.254%	823,484	+2.984%
2025-12-11	155.9400	162.3800	155.1450	161.1400	+4.136%	1,020,493	+3.246%
2025-12-10	152.6700	155.1600	151.6400	154.7400	+1.803%	689,941	+7.516%
2025-12-09	152.9700	154.1600	151.7900	152.0000	-0.699%	544,308	+9.454%
2025-12-08	157.6500	157.6500	152.3101	153.0700	-1.878%	755,623	+8.689%
2025-12-05	156.9000	158.0940	155.7500	156.0000	-0.421%	668,792	+6.647%
2025-12-04	160.2500	160.2500	154.4300	156.6600	-2.865%	784,053	+6.198%
2025-12-03	160.7000	163.8000	160.2900	161.2800	-0.099%	874,446	+3.156%
2025-12-02	161.2300	162.4300	158.4700	161.4400	+0.180%	805,390	+3.054%
2025-12-01	163.3600	164.0300	160.7800	161.1500	-1.971%	957,406	+3.239%
2025-11-28	166.0300	166.5000	163.5900	164.3900	-1.000%	402,536	+1.204%
2025-11-26	165.5900	167.5200	164.6250	166.0500	-0.210%	640,006	+0.193%
2025-11-25	162.4200	167.2400	162.4200	166.4000	+3.009%	995,599	-0.018%
2025-11-24	160.0000	162.5000	157.8000	161.5400	+1.931%	1,570,197	+2.990%
2025-11-21	151.4100	158.8500	150.9250	158.4800	+6.056%	881,574	+4.979%
2025-11-20	151.4000	153.8300	148.9700	149.4300	-0.407%	732,980	+11.336%
2025-11-19	149.7200	151.9479	148.8750	150.0400	+0.482%	658,634	+10.884%
2025-11-18	147.7100	150.2700	147.1000	149.3200	+0.242%	617,271	+11.418%
2025-11-17	151.2800	151.6650	148.3400	148.9600	-2.193%	590,383	+11.688%
2025-11-14	150.0000	153.0000	149.2712	152.3000	+0.118%	608,674	+9.238%
2025-11-13	156.2400	157.2600	151.6500	152.1200	-3.016%	970,953	+9.368%
2025-11-12	155.0100	157.7000	154.2500	156.8500	+0.236%	918,173	+6.069%
2025-11-11	155.6200	158.8400	154.3700	156.4800	-0.096%	1,159,598	+6.320%
2025-11-10	155.4600	157.8800	152.3000	156.6300	+0.830%	1,286,239	+6.218%
2025-11-07	147.5800	155.6400	147.2700	155.3400	+6.128%	1,770,841	+7.101%
2025-11-06	142.1400	148.0000	142.0000	146.3700	+6.065%	2,104,781	+13.664%
2025-11-05	135.8000	139.5300	134.7300	138.0000	+1.905%	1,585,377	+20.558%
2025-11-04	134.7700	137.5000	134.7700	135.4200	-0.907%	1,222,835	+22.855%
2025-11-03	136.2400	137.6375	134.1800	136.6600	-0.546%	1,335,093	+21.740%
2025-10-31	140.1000	141.5700	135.1500	137.4100	-2.227%	1,419,252	+21.076%
2025-10-30	141.6100	144.5500	139.6800	140.5400	-2.172%	1,461,933	+18.379%
2025-10-29	143.5200	145.9200	143.0350	143.6600	-0.478%	1,603,933	+15.808%
2025-10-28	148.1000	148.9600	143.8400	144.3500	-3.049%	1,179,518	+15.255%
2025-10-27	149.5300	150.1600	147.6150	148.8900	+0.013%	723,931	+11.740%
2025-10-24	150.0500	150.8550	147.7800	148.8700	+0.378%	811,962	+11.755%
2025-10-23	150.0100	152.3900	147.4200	148.3100	-2.447%	670,019	+12.177%
2025-10-22	153.4300	156.0100	151.6400	152.0300	+1.767%	1,212,937	+9.432%
2025-10-21	147.2100	150.1400	147.1600	149.3900	+1.007%	630,991	+11.366%
2025-10-20	146.4500	148.2200	145.4100	147.9000	+1.712%	1,019,289	+12.488%
2025-10-17	144.7600	146.9000	144.0800	145.4100	+0.839%	496,250	+14.414%
2025-10-16	146.7100	147.6300	143.1900	144.2000	-1.738%	1,014,405	+15.374%
2025-10-15	148.5200	149.5250	145.4500	146.7500	-0.677%	852,705	+13.370%
2025-10-14	144.3100	149.0500	144.3100	147.7500	+1.192%	564,777	+12.602%
2025-10-13	144.0600	147.3700	143.0100	146.0100	+2.363%	874,356	+13.944%
2025-10-10	146.4800	147.2850	142.1050	142.6400	-2.167%	1,005,758	+16.636%
2025-10-09	146.1800	149.9900	145.1000	145.8000	+0.496%	1,007,855	+14.108%
2025-10-08	145.2000	147.3500	143.3100	145.0800	+0.256%	864,466	+14.675%
2025-10-07	147.6600	147.6600	143.3000	144.7100	-1.918%	945,834	+14.968%
2025-10-06	146.6600	148.9900	146.3565	147.5400	+0.374%	829,941	+12.763%
2025-10-03	145.3700	147.0100	144.0072	146.9900	+1.087%	975,343	+13.185%
2025-10-02	144.5500	146.2800	142.5800	145.4100	+0.930%	768,209	+14.414%
2025-10-01	141.1600	144.5000	141.1600	144.0700	+1.508%	1,109,617	+15.479%
2025-09-30	143.0400	143.5700	141.1500	141.9300	-1.704%	899,727	+17.220%
2025-09-29	143.6600	144.7800	141.8000	144.3900	+1.604%	1,037,205	+15.223%
2025-09-26	140.8800	143.3800	140.2100	142.1100	+1.507%	671,340	+17.071%
2025-09-25	139.0100	140.7400	137.8400	140.0000	-0.050%	998,469	+18.836%
2025-09-24	138.7600	140.9900	138.3675	140.0700	+1.141%	826,041	+18.776%
2025-09-23	139.0300	140.7000	138.1400	138.4900	-0.374%	520,213	+20.131%
2025-09-22	141.9800	142.8100	138.9600	139.0100	-2.817%	1,054,469	+19.682%
2025-09-19	142.8000	144.1200	141.7250	143.0400	+0.196%	766,084	+16.310%
2025-09-18	141.8200	144.6700	141.4500	142.7600	+1.227%	574,309	+16.538%
2025-09-17	143.5400	144.2400	138.5300	141.0300	-1.632%	794,872	+17.968%
2025-09-16	141.7000	143.5100	140.1900	143.3700	+2.130%	727,892	+16.042%
2025-09-15	143.6300	144.0800	140.3800	140.3800	-2.133%	813,809	+18.514%
2025-09-12	145.6300	146.0500	142.8775	143.4400	-1.632%	789,705	+15.986%
2025-09-11	141.8600	146.3500	141.8000	145.8200	+2.647%	827,216	+14.093%
2025-09-10	142.9300	144.7900	141.4400	142.0600	-1.518%	505,586	+17.112%
2025-09-09	147.1100	148.0000	143.8600	144.2500	-0.798%	965,298	+15.334%
2025-09-08	145.0400	145.5600	144.0000	145.4100	+0.317%	700,021	+14.414%
2025-09-05	145.3800	147.3100	143.2700	144.9500	-0.227%	611,825	+14.778%
2025-09-04	143.5000	145.5400	142.2800	145.2800	+1.283%	807,770	+14.517%
2025-09-03	143.5900	145.1900	142.7900	143.4400	+0.343%	695,814	+15.986%
2025-09-02	141.6400	143.2000	141.2800	142.9500	-0.922%	555,098	+16.383%
2025-08-29	144.9800	145.6800	143.1550	144.2800	-0.770%	685,810	+15.311%
2025-08-28	145.4800	147.4500	145.0400	145.4000	+0.428%	842,046	+14.422%
2025-08-27	141.8500	145.4050	141.4000	144.7800	+1.678%	965,317	+14.912%
2025-08-26	141.9800	144.2200	141.5000	142.3900	+0.672%	957,855	+16.841%
2025-08-25	143.6700	143.7450	141.3500	141.4400	-1.819%	706,639	+17.626%
2025-08-22	137.5500	144.5800	137.2700	144.0600	+5.284%	975,326	+15.487%
2025-08-21	136.1200	137.7200	135.7100	136.8300	-0.306%	779,912	+21.589%
2025-08-20	139.1400	139.9715	136.4200	137.2500	-1.978%	1,182,128	+21.217%
2025-08-19	140.7000	142.7800	139.5300	140.0200	-0.370%	1,522,788	+18.819%
2025-08-18	140.6600	141.0300	139.3900	140.5400	-0.418%	793,290	+18.379%
2025-08-15	143.7300	143.7300	140.9900	141.1300	-1.252%	1,018,126	+17.884%
2025-08-14	143.5000	144.4599	142.3800	142.9200	-1.597%	942,075	+16.408%
2025-08-13	140.3000	145.2900	140.3000	145.2400	+3.234%	864,041	+14.548%
2025-08-12	136.1400	140.9600	135.8750	140.6900	+4.207%	1,064,858	+18.253%
2025-08-11	135.2800	136.2500	134.4300	135.0100	-0.626%	1,239,241	+23.228%
2025-08-08	137.4700	138.7100	134.0000	135.8600	-2.329%	1,280,483	+22.457%
2025-08-07	142.9400	145.4200	137.8300	139.1000	+2.242%	2,024,442	+19.605%
2025-08-06	136.1500	137.4141	134.2500	136.0500	-0.395%	1,636,944	+22.286%
2025-08-05	137.9200	138.5000	134.4100	136.5900	-1.186%	691,164	+21.802%
2025-08-04	137.8300	138.5050	136.8600	138.2300	+0.531%	751,715	+20.357%
2025-08-01	138.1300	138.8000	133.5100	137.5000	-2.462%	1,012,709	+20.996%
2025-07-31	144.3800	145.5434	140.5600	140.9700	-2.658%	939,893	+18.018%
2025-07-30	146.1900	147.3200	144.0400	144.8200	-0.713%	500,990	+14.881%
2025-07-29	146.8800	149.0200	144.8050	145.8600	-1.273%	703,210	+14.061%
2025-07-28	149.3200	149.3200	147.3900	147.7400	-0.726%	915,201	+12.610%
2025-07-25	145.9500	149.3300	145.3100	148.8200	+2.282%	711,990	+11.793%
2025-07-24	146.5800	148.0600	144.2400	145.5000	-1.289%	1,024,324	+14.344%
2025-07-23	148.3300	149.9900	147.3100	147.4000	-0.767%	823,711	+12.870%
2025-07-22	148.1500	149.1300	146.9800	148.5400	+0.849%	1,045,081	+12.004%
2025-07-21	148.8500	149.3250	147.2150	147.2900	-0.385%	839,318	+12.954%
2025-07-18	147.9100	147.9100	146.4800	147.8600	+0.305%	586,458	+12.519%
2025-07-17	147.0000	148.5500	145.1900	147.4100	+0.368%	983,448	+12.862%
2025-07-16	148.3400	149.0800	146.3500	146.8700	-0.991%	701,770	+13.277%
2025-07-15	151.7000	151.7000	148.1800	148.3400	-1.376%	919,884	+12.155%
2025-07-14	151.3500	151.7250	149.6200	150.4100	-0.113%	853,153	+10.611%
2025-07-11	151.1600	151.7900	149.9632	150.5800	-1.097%	676,349	+10.486%
2025-07-10	147.6700	152.3800	147.0300	152.2500	+3.480%	1,185,708	+9.274%
2025-07-09	147.5500	148.2000	145.9000	147.1300	+0.547%	753,458	+13.077%
2025-07-08	146.6200	148.1700	146.1150	146.3300	+0.564%	879,848	+13.695%
2025-07-07	146.3200	147.5000	144.0425	145.5100	-1.329%	1,024,271	+14.336%
2025-07-03	146.0000	148.8400	145.8800	147.4700	+1.431%	635,156	+12.816%
2025-07-02	144.5500	146.1400	143.2000	145.3900	0.000%	975,166	+14.430%
2025-07-01	141.4000	147.0250	140.6000	145.3900	+4.110%	2,174,676	+14.430%
2025-06-30	144.0000	145.1700	138.8300	139.6500	+0.201%	1,421,102	+19.134%
2025-06-27	139.0000	140.1000	137.6000	139.3700	+0.367%	1,264,320	+19.373%
2025-06-26	137.7400	140.5300	137.1050	138.8600	+1.284%	999,350	+19.811%
2025-06-25	136.8100	137.7200	135.4500	137.1000	+0.794%	1,173,293	+21.349%
2025-06-24	134.6600	136.8900	133.9350	136.0200	+2.533%	823,652	+22.313%
2025-06-23	131.5600	133.1300	127.5900	132.6600	+0.714%	1,293,447	+25.411%
2025-06-20	133.5300	133.7600	130.9900	131.7200	-0.611%	1,658,061	+26.306%
2025-06-18	133.5900	136.5300	132.5300	132.5300	-1.067%	879,976	+25.534%
2025-06-17	133.7800	135.3600	132.6400	133.9600	-0.527%	877,243	+24.194%
2025-06-16	132.2200	134.7600	131.2100	134.6700	+3.148%	1,165,483	+23.539%
2025-06-13	129.9100	132.8200	128.5500	130.5600	-1.879%	955,185	+27.428%
2025-06-12	132.3400	134.6550	131.5300	133.0600	-0.975%	1,161,344	+25.034%
2025-06-11	135.5200	136.0000	133.5700	134.3700	-0.267%	1,135,129	+23.815%
2025-06-10	134.7000	135.7675	133.5600	134.7300	+0.567%	659,700	+23.484%
2025-06-09	133.2600	134.7900	132.4400	133.9700	+1.018%	847,629	+24.185%
2025-06-06	131.5800	133.4000	131.5150	132.6200	+2.047%	798,916	+25.449%
2025-06-05	131.0400	132.6400	129.5000	129.9600	-0.764%	540,713	+28.016%
2025-06-04	132.7300	133.0600	130.9300	130.9600	-1.408%	614,769	+27.039%
2025-06-03	130.0800	134.0000	129.4750	132.8300	+1.778%	930,499	+25.250%
2025-06-02	130.9700	131.4150	127.5400	130.5100	-1.151%	1,054,200	+27.477%
2025-05-30	130.7800	133.1200	130.5700	132.0300	+0.449%	1,419,482	+26.009%
2025-05-29	131.7900	132.3050	129.9400	131.4400	+0.298%	866,760	+26.575%
2025-05-28	131.6400	132.2200	130.0100	131.0500	-0.607%	1,066,873	+26.952%
2025-05-27	129.3400	132.6750	128.0900	131.8500	+3.534%	1,289,907	+26.181%
2025-05-23	124.8200	128.2400	124.8200	127.3500	-0.149%	582,015	+30.640%
2025-05-22	126.7400	128.2250	126.3100	127.5400	+0.584%	692,458	+30.445%
2025-05-21	131.4800	131.4800	126.7200	126.8000	-4.106%	801,106	+31.207%
2025-05-20	132.6500	133.6299	131.6800	132.2300	-1.114%	600,513	+25.819%
2025-05-19	132.5900	134.8400	132.5100	133.7200	-0.970%	837,748	+24.417%
2025-05-16	133.6500	136.0250	133.0900	135.0300	+0.626%	833,981	+23.210%
2025-05-15	134.1300	135.7300	133.4800	134.1900	-1.512%	1,086,957	+23.981%
2025-05-14	136.5500	139.3400	136.1800	136.2500	-0.183%	1,149,086	+22.106%
2025-05-13	135.5500	138.8300	135.1000	136.5000	+1.179%	1,566,779	+21.883%
2025-05-12	133.2000	135.9900	132.7600	134.9100	+6.136%	2,154,624	+23.319%
2025-05-09	126.9500	127.5900	125.5050	127.1100	+0.126%	878,764	+30.887%
2025-05-08	126.2100	128.7000	125.1800	126.9500	+2.503%	1,538,600	+31.052%
2025-05-07	122.6200	125.9300	121.9400	123.8500	+1.884%	1,340,305	+34.332%
2025-05-06	121.4400	123.2100	120.3600	121.5600	-0.532%	1,112,551	+36.862%
2025-05-05	121.6800	123.8700	120.6400	122.2100	-0.626%	1,063,989	+36.135%
2025-05-02	121.2400	124.0500	120.7400	122.9800	+3.623%	1,583,526	+35.282%
2025-05-01	121.1200	124.2550	117.6100	118.6800	+5.325%	1,562,795	+40.184%
2025-04-30	110.1000	112.8100	108.2400	112.6800	-0.591%	968,075	+47.648%
2025-04-29	113.0200	114.1200	111.4800	113.3500	+0.505%	835,537	+46.775%
2025-04-28	113.0000	115.2089	111.4800	112.7800	0.000%	1,035,247	+47.517%
2025-04-25	112.3000	114.0000	111.7700	112.7800	-0.062%	445,447	+47.517%
2025-04-24	110.9000	114.2400	110.5300	112.8500	+1.758%	805,400	+47.426%
2025-04-23	112.0200	116.3200	110.0000	110.9000	+3.490%	1,155,324	+50.018%
2025-04-22	105.0300	108.1300	104.6000	107.1600	+2.821%	1,177,227	+55.254%
2025-04-21	104.8300	105.5200	102.9300	104.2200	-1.596%	976,872	+59.633%
2025-04-17	106.6200	107.2700	104.8550	105.9100	-0.094%	1,018,791	+57.086%
2025-04-16	107.6000	108.9150	104.5200	106.0100	-2.268%	1,163,922	+56.938%
2025-04-15	109.6700	111.0000	108.0150	108.4700	-0.550%	673,767	+53.379%
2025-04-14	111.9000	112.2000	107.1500	109.0700	-3.075%	1,247,516	+52.535%
2025-04-11	111.2500	113.2450	108.7901	112.5300	+1.151%	627,755	+47.845%
2025-04-10	115.0000	116.7900	108.4500	111.2500	-6.638%	851,942	+49.546%
2025-04-09	103.2700	120.1600	102.4250	119.1600	+14.280%	1,670,437	+39.619%
2025-04-08	110.9000	110.9500	102.7400	104.2700	-1.632%	1,210,510	+59.557%
2025-04-07	105.3200	112.4500	102.7400	106.0000	-3.426%	1,833,875	+56.953%
2025-04-04	110.2700	112.7000	107.4700	109.7600	-4.755%	1,116,851	+51.576%
2025-04-03	118.6000	118.6000	114.0200	115.2400	-7.631%	1,481,290	+44.368%
2025-04-02	119.9900	125.0700	119.9900	124.7600	+2.447%	740,699	+33.352%
2025-04-01	122.4200	123.1500	119.7100	121.7800	-0.588%	922,787	+36.615%
2025-03-31	119.1700	122.9850	118.2900	122.5000	+0.748%	696,298	+35.812%
2025-03-28	123.8200	124.0800	120.5000	121.5900	-2.486%	914,638	+36.829%
2025-03-27	123.7200	125.7000	121.8000	124.6900	-0.415%	803,565	+33.427%
2025-03-26	125.5100	127.4200	124.7500	125.2100	-0.398%	797,901	+32.873%
2025-03-25	124.9000	126.1700	124.1500	125.7100	+1.633%	627,245	+32.344%
2025-03-24	123.3100	124.6850	122.4550	123.6900	+1.727%	1,031,624	+34.506%
2025-03-21	121.2900	122.3500	116.1250	121.5900	-1.880%	1,422,748	+36.829%
2025-03-20	122.5300	126.4100	122.5300	123.9200	-1.416%	721,535	+34.256%
2025-03-19	122.9500	127.2315	122.9500	125.7000	+2.856%	783,562	+32.355%
2025-03-18	125.4800	126.3950	122.0100	122.2100	-3.376%	918,822	+36.135%

document.getElementById("XWrpWH").onerror = function(){this.style.display='none';}; .dark-mode .CKZd09{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CKZd09{ color: #333333; background-color: white; border: 2px solid #333333; }HHyatt Hotels Corporationstock NYSE

H
Hyatt Hotels Corporation
stock NYSE