Dark

H
Hyatt Hotels Corporation
stock NYSE

At Close

Jul 2, 2026 3:59:58 PM EDT

191.22USD+0.189%(+0.36)791,781

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 2, 2026 8:30:30 AM EDT

192.02USD+0.608%(+1.16)100

After-hours

Jul 2, 2026 4:10:30 PM EDT

191.28USD+0.031%(+0.06)124,709

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	191.0700	193.4900	189.3000	191.2800	+0.220%	791,781	0.000%
2026-07-01	192.5000	193.9700	190.2200	190.8600	-1.537%	627,775	+0.220%
2026-06-30	195.0000	195.9000	193.0200	193.8400	-1.489%	736,748	-1.321%
2026-06-29	198.4200	199.9200	195.3200	196.7700	-0.460%	746,909	-2.790%
2026-06-26	195.4900	198.9800	195.1100	197.6800	+0.340%	1,433,093	-3.238%
2026-06-25	198.5800	200.7200	195.2800	197.0100	-0.157%	793,063	-2.908%
2026-06-24	199.8000	202.4411	196.5500	197.3200	-0.369%	1,214,182	-3.061%
2026-06-23	194.4000	201.1000	194.2050	198.0500	+0.876%	678,130	-3.418%
2026-06-22	199.5300	200.0800	195.4100	196.3300	-2.850%	993,754	-2.572%
2026-06-18	204.3700	206.8600	200.8700	202.0900	+0.104%	1,165,280	-5.349%
2026-06-17	196.6400	206.4900	196.5500	201.8800	+2.462%	1,183,863	-5.251%
2026-06-16	196.3400	199.2000	195.6650	197.0300	-0.965%	953,526	-2.918%
2026-06-15	203.5400	206.0000	194.5100	198.9500	-0.206%	1,113,744	-3.855%
2026-06-12	198.4100	200.4700	197.0000	199.3600	+0.758%	698,245	-4.053%
2026-06-11	193.1200	197.9900	191.2750	197.8600	+3.793%	791,322	-3.326%
2026-06-10	194.0800	198.5750	189.8100	190.6300	-1.778%	1,193,347	+0.341%
2026-06-09	195.6700	199.8700	193.0600	194.0800	+0.186%	1,133,088	-1.443%
2026-06-08	191.9300	196.0750	191.3000	193.7200	+0.342%	1,382,607	-1.260%
2026-06-05	190.1400	195.0400	190.1400	193.0600	+2.078%	832,949	-0.922%
2026-06-04	188.0500	189.6400	185.1292	189.1300	+1.727%	766,200	+1.137%
2026-06-03	182.4300	187.2400	182.4300	185.9200	+0.383%	614,890	+2.883%
2026-06-02	182.4500	190.0000	182.0101	185.2100	+0.849%	1,089,249	+3.277%
2026-06-01	181.4000	186.2200	180.7050	183.6500	+1.263%	877,491	+4.155%
2026-05-29	186.3900	186.9700	180.7400	181.3600	-2.211%	1,228,812	+5.470%
2026-05-28	186.4900	188.5000	181.6100	185.4600	+1.261%	1,363,850	+3.138%
2026-05-27	181.8000	183.7100	179.0800	183.1500	+2.022%	945,637	+4.439%
2026-05-26	177.6600	180.0800	174.9100	179.5200	+3.084%	1,030,987	+6.551%
2026-05-22	177.1000	177.6700	174.0050	174.1500	-0.781%	779,155	+9.836%
2026-05-21	170.1400	177.1500	169.5000	175.5200	+1.345%	619,612	+8.979%
2026-05-20	165.3000	173.7509	163.0400	173.1900	+5.347%	852,270	+10.445%
2026-05-19	168.4100	168.7900	164.3400	164.4000	-2.952%	1,001,254	+16.350%
2026-05-18	166.7500	172.9400	166.6800	169.4000	+0.367%	590,987	+12.916%
2026-05-15	169.3700	170.6700	167.2450	168.7800	-0.706%	1,070,118	+13.331%
2026-05-14	169.6300	171.2900	166.8900	169.9800	+1.626%	768,191	+12.531%
2026-05-13	166.0000	167.9699	164.1800	167.2600	+0.475%	597,069	+14.361%
2026-05-12	166.5300	169.1400	164.2900	166.4700	+0.799%	596,137	+14.904%
2026-05-11	169.7600	169.7600	163.2000	165.1500	-1.462%	514,824	+15.822%
2026-05-08	170.5000	171.9600	166.6300	167.6000	-1.684%	1,064,824	+14.129%
2026-05-07	169.3700	171.3250	168.1600	170.4700	+0.649%	1,478,723	+12.207%
2026-05-06	166.4200	170.3000	166.4200	169.3700	+4.562%	697,198	+12.936%
2026-05-05	160.2700	164.1500	160.2700	161.9800	+1.797%	689,591	+18.089%
2026-05-04	161.0200	163.2300	158.6200	159.1200	-2.816%	687,657	+20.211%
2026-05-01	168.2400	170.2100	162.5100	163.7300	-2.292%	1,025,966	+16.826%
2026-04-30	166.2400	173.0900	162.0500	167.5700	+5.450%	1,505,511	+14.149%
2026-04-29	161.2300	162.3800	156.8550	158.9100	-2.125%	1,047,934	+20.370%
2026-04-28	161.5400	165.3100	161.1200	162.3600	-0.976%	716,199	+17.812%
2026-04-27	163.0700	165.6900	162.2200	163.9600	-0.183%	656,940	+16.663%
2026-04-24	163.6400	164.9200	162.0300	164.2600	-0.122%	643,213	+16.450%
2026-04-23	166.9900	167.9550	162.0000	164.4600	-0.592%	827,537	+16.308%
2026-04-22	171.3900	171.8800	164.8000	165.4400	-3.104%	624,843	+15.619%
2026-04-21	172.3100	174.1700	169.3100	170.7400	-1.123%	767,240	+12.030%
2026-04-20	171.0700	173.7500	170.7600	172.6800	+0.116%	903,277	+10.771%
2026-04-17	167.9900	175.5400	166.9400	172.4800	+5.119%	1,125,452	+10.900%
2026-04-16	163.9200	165.7500	161.6800	164.0800	+0.379%	849,165	+16.577%
2026-04-15	164.7500	164.8400	161.0300	163.4600	+0.295%	673,265	+17.019%
2026-04-14	160.0200	164.7600	159.9850	162.9800	+2.374%	822,902	+17.364%
2026-04-13	153.6300	159.5300	152.9200	159.2000	+2.544%	665,028	+20.151%
2026-04-10	158.0300	158.2750	154.1900	155.2500	-0.283%	516,684	+23.208%
2026-04-09	151.0600	157.0100	149.4700	155.6900	+2.644%	897,237	+22.860%
2026-04-08	152.5000	160.0000	151.3050	151.6800	+4.679%	1,002,547	+26.108%
2026-04-07	145.1200	146.2850	141.4900	144.9000	-0.747%	547,264	+32.008%
2026-04-06	142.8100	146.0200	140.6000	145.9900	+1.756%	450,880	+31.023%
2026-04-02	141.0500	145.4500	139.6240	143.4700	-0.285%	563,212	+33.324%
2026-04-01	143.8200	145.2800	141.8100	143.8800	+0.063%	648,323	+32.944%
2026-03-31	142.2600	144.4800	137.5300	143.7900	+2.744%	1,050,322	+33.027%
2026-03-30	141.4700	144.3150	139.3900	139.9500	-1.658%	521,671	+36.677%
2026-03-27	147.7000	147.7000	141.0734	142.3100	-2.501%	577,700	+34.411%
2026-03-26	147.4000	149.9000	144.8800	145.9600	-1.091%	678,773	+31.050%
2026-03-25	147.6200	148.9450	144.2600	147.5700	+1.297%	504,293	+29.620%
2026-03-24	143.6700	146.8000	143.2900	145.6800	+0.096%	580,332	+31.301%
2026-03-23	146.8800	150.6200	145.4900	145.5400	+2.414%	631,248	+31.428%
2026-03-20	143.2000	144.1650	140.8000	142.1100	-1.545%	901,213	+34.600%
2026-03-19	143.1900	146.3100	142.5750	144.3400	-0.715%	742,025	+32.520%
2026-03-18	146.6400	147.6800	145.0000	145.3800	-1.431%	649,967	+31.572%
2026-03-17	144.7600	148.9800	144.7600	147.4900	+4.359%	611,025	+29.690%
2026-03-16	142.3000	145.0799	140.9050	141.3300	+1.457%	802,420	+35.343%
2026-03-13	144.0300	145.0100	139.2300	139.3000	-2.954%	792,944	+37.315%
2026-03-12	148.1400	148.1400	143.1900	143.5400	-5.229%	932,425	+33.259%
2026-03-11	151.2900	152.7700	149.6450	151.4600	-0.349%	630,549	+26.291%
2026-03-10	153.1900	157.3550	151.7500	151.9900	-2.395%	1,131,742	+25.850%
2026-03-09	148.1100	157.1800	141.6500	155.7200	+4.077%	1,860,758	+22.836%
2026-03-06	155.4100	155.8400	148.3400	149.6200	-5.459%	837,045	+27.844%
2026-03-05	160.1800	162.0200	156.0000	158.2600	-2.309%	924,466	+20.864%
2026-03-04	163.9100	165.1850	160.1100	162.0000	-0.990%	705,363	+18.074%
2026-03-03	155.5100	164.0400	153.2950	163.6200	+2.384%	1,163,707	+16.905%
2026-03-02	155.2700	161.3100	152.2100	159.8100	-1.046%	1,035,739	+19.692%
2026-02-27	167.5300	167.5300	161.0000	161.5000	-5.671%	1,904,015	+18.440%
2026-02-26	170.2700	173.3800	169.2100	171.2100	+1.850%	589,631	+11.722%
2026-02-25	166.0700	168.4100	163.2325	168.1000	+2.488%	1,051,016	+13.789%
2026-02-24	160.1200	164.8200	159.7700	164.0200	+2.737%	927,119	+16.620%
2026-02-23	170.0700	170.0800	159.0200	159.6500	-7.094%	1,143,875	+19.812%
2026-02-20	168.8500	173.2900	166.4600	171.8400	+2.310%	845,058	+11.313%
2026-02-19	166.6100	169.7770	166.0700	167.9600	+0.012%	1,164,463	+13.884%
2026-02-18	168.5400	172.6400	167.3273	167.9400	-0.973%	970,487	+13.898%
2026-02-17	163.4300	170.6950	161.3100	169.5900	+2.539%	1,097,713	+12.790%
2026-02-13	170.4700	172.0200	164.9800	165.3900	-2.177%	968,243	+15.654%
2026-02-12	170.9500	180.5300	168.8400	169.0700	+0.261%	1,964,378	+13.137%
2026-02-11	169.9900	171.3000	167.2000	168.6300	-0.248%	1,760,849	+13.432%
2026-02-10	161.9700	170.8200	161.9700	169.0500	+5.901%	1,390,862	+13.150%
2026-02-09	159.6100	162.2700	157.5050	159.6300	-1.989%	789,557	+19.827%
2026-02-06	158.1200	165.6100	158.1200	162.8700	+1.959%	1,193,698	+17.443%
2026-02-05	160.5700	161.6725	157.3900	159.7400	-0.875%	736,931	+19.745%
2026-02-04	158.4300	163.8700	157.3800	161.1500	+3.222%	1,184,128	+18.697%
2026-02-03	154.3500	156.5300	153.2400	156.1200	+0.788%	718,157	+22.521%
2026-02-02	156.7500	157.2700	154.2000	154.9000	-0.940%	840,521	+23.486%
2026-01-30	159.6600	160.0600	155.5000	156.3700	-1.815%	811,414	+22.325%
2026-01-29	159.3900	161.4200	156.5101	159.2600	+0.695%	713,218	+20.105%
2026-01-28	156.8600	159.2900	156.3800	158.1600	+0.829%	543,950	+20.941%
2026-01-27	162.0800	162.6000	156.7100	156.8600	-3.041%	955,239	+21.943%
2026-01-26	163.1700	163.6500	160.7500	161.7800	-1.221%	565,792	+18.235%
2026-01-23	164.4200	164.5900	161.4100	163.7800	-1.003%	657,072	+16.791%
2026-01-22	164.0400	166.3700	163.3050	165.4400	+1.032%	763,424	+15.619%
2026-01-21	163.1700	164.5600	161.4950	163.7500	+1.911%	721,504	+16.812%
2026-01-20	165.4400	165.5000	158.7000	160.6800	-4.323%	844,116	+19.044%
2026-01-16	168.1600	169.3599	166.2300	167.9400	-1.043%	512,794	+13.898%
2026-01-15	170.6800	174.5760	168.5900	169.7100	+0.844%	559,512	+12.710%
2026-01-14	171.0100	171.0100	164.7850	168.2900	-0.154%	655,916	+13.661%
2026-01-13	165.7900	168.7450	165.0300	168.5500	+1.985%	681,773	+13.486%
2026-01-12	166.6300	167.6000	162.9200	165.2700	-1.736%	690,074	+15.738%
2026-01-09	170.0000	172.2400	166.4300	168.1900	-0.544%	740,764	+13.729%
2026-01-08	164.7100	169.1500	163.8500	169.1100	+2.255%	689,065	+13.110%
2026-01-07	166.3200	167.7300	164.1800	165.3800	-1.336%	679,826	+15.661%
2026-01-06	163.1900	167.8000	162.3300	167.6200	+2.245%	924,699	+14.115%
2026-01-05	164.5100	165.4500	161.8000	163.9400	-0.984%	813,802	+16.677%
2026-01-02	160.7700	166.2600	159.2001	165.5700	+3.275%	794,460	+15.528%
2025-12-31	162.2600	162.8725	158.9100	160.3200	-1.987%	1,060,831	+19.311%
2025-12-30	164.1300	165.5200	163.5400	163.5700	-0.710%	404,672	+16.941%
2025-12-29	165.6500	166.8700	163.2630	164.7400	-0.573%	697,120	+16.110%
2025-12-26	165.6800	166.7000	164.3700	165.6900	+0.127%	231,205	+15.445%
2025-12-24	163.9900	165.9900	163.9900	165.4800	-0.006%	188,946	+15.591%
2025-12-23	165.1900	167.0000	163.5500	165.4900	-0.277%	801,565	+15.584%
2025-12-22	165.4000	167.3700	164.4001	165.9500	+0.839%	896,406	+15.264%
2025-12-19	162.0200	165.7500	162.0200	164.5700	+1.236%	1,067,132	+16.230%
2025-12-18	165.6500	165.6500	160.7100	162.5600	-1.047%	777,644	+17.667%
2025-12-17	163.8700	166.4150	162.7000	164.2800	+0.977%	718,627	+16.435%
2025-12-16	165.3700	166.4000	160.3100	162.6900	-2.230%	1,088,644	+17.573%
2025-12-15	162.3300	167.9900	161.5950	166.4000	+3.002%	1,076,617	+14.952%
2025-12-12	162.5700	164.0100	160.8300	161.5500	+0.254%	823,484	+18.403%
2025-12-11	155.9400	162.3800	155.1450	161.1400	+4.136%	1,020,493	+18.704%
2025-12-10	152.6700	155.1600	151.6400	154.7400	+1.803%	689,941	+23.614%
2025-12-09	152.9700	154.1600	151.7900	152.0000	-0.699%	544,308	+25.842%
2025-12-08	157.6500	157.6500	152.3101	153.0700	-1.878%	755,623	+24.962%
2025-12-05	156.9000	158.0940	155.7500	156.0000	-0.421%	668,792	+22.615%
2025-12-04	160.2500	160.2500	154.4300	156.6600	-2.865%	784,053	+22.099%
2025-12-03	160.7000	163.8000	160.2900	161.2800	-0.099%	874,446	+18.601%
2025-12-02	161.2300	162.4300	158.4700	161.4400	+0.180%	805,390	+18.484%
2025-12-01	163.3600	164.0300	160.7800	161.1500	-1.971%	957,406	+18.697%
2025-11-28	166.0300	166.5000	163.5900	164.3900	-1.000%	402,536	+16.357%
2025-11-26	165.5900	167.5200	164.6250	166.0500	-0.210%	640,006	+15.194%
2025-11-25	162.4200	167.2400	162.4200	166.4000	+3.009%	995,599	+14.952%
2025-11-24	160.0000	162.5000	157.8000	161.5400	+1.931%	1,570,197	+18.410%
2025-11-21	151.4100	158.8500	150.9250	158.4800	+6.056%	881,574	+20.697%
2025-11-20	151.4000	153.8300	148.9700	149.4300	-0.407%	732,980	+28.006%
2025-11-19	149.7200	151.9479	148.8750	150.0400	+0.482%	658,634	+27.486%
2025-11-18	147.7100	150.2700	147.1000	149.3200	+0.242%	617,271	+28.101%
2025-11-17	151.2800	151.6650	148.3400	148.9600	-2.193%	590,383	+28.410%
2025-11-14	150.0000	153.0000	149.2712	152.3000	+0.118%	608,674	+25.594%
2025-11-13	156.2400	157.2600	151.6500	152.1200	-3.016%	970,953	+25.743%
2025-11-12	155.0100	157.7000	154.2500	156.8500	+0.236%	918,173	+21.951%
2025-11-11	155.6200	158.8400	154.3700	156.4800	-0.096%	1,159,598	+22.239%
2025-11-10	155.4600	157.8800	152.3000	156.6300	+0.830%	1,286,239	+22.122%
2025-11-07	147.5800	155.6400	147.2700	155.3400	+6.128%	1,770,841	+23.136%
2025-11-06	142.1400	148.0000	142.0000	146.3700	+6.065%	2,104,781	+30.683%
2025-11-05	135.8000	139.5300	134.7300	138.0000	+1.905%	1,585,377	+38.609%
2025-11-04	134.7700	137.5000	134.7700	135.4200	-0.907%	1,222,835	+41.249%
2025-11-03	136.2400	137.6375	134.1800	136.6600	-0.546%	1,335,093	+39.968%
2025-10-31	140.1000	141.5700	135.1500	137.4100	-2.227%	1,419,252	+39.204%
2025-10-30	141.6100	144.5500	139.6800	140.5400	-2.172%	1,461,933	+36.104%
2025-10-29	143.5200	145.9200	143.0350	143.6600	-0.478%	1,603,933	+33.148%
2025-10-28	148.1000	148.9600	143.8400	144.3500	-3.049%	1,179,518	+32.511%
2025-10-27	149.5300	150.1600	147.6150	148.8900	+0.013%	723,931	+28.471%
2025-10-24	150.0500	150.8550	147.7800	148.8700	+0.378%	811,962	+28.488%
2025-10-23	150.0100	152.3900	147.4200	148.3100	-2.447%	670,019	+28.973%
2025-10-22	153.4300	156.0100	151.6400	152.0300	+1.767%	1,212,937	+25.817%
2025-10-21	147.2100	150.1400	147.1600	149.3900	+1.007%	630,991	+28.041%
2025-10-20	146.4500	148.2200	145.4100	147.9000	+1.712%	1,019,289	+29.331%
2025-10-17	144.7600	146.9000	144.0800	145.4100	+0.839%	496,250	+31.545%
2025-10-16	146.7100	147.6300	143.1900	144.2000	-1.738%	1,014,405	+32.649%
2025-10-15	148.5200	149.5250	145.4500	146.7500	-0.677%	852,705	+30.344%
2025-10-14	144.3100	149.0500	144.3100	147.7500	+1.192%	564,777	+29.462%
2025-10-13	144.0600	147.3700	143.0100	146.0100	+2.363%	874,356	+31.005%
2025-10-10	146.4800	147.2850	142.1050	142.6400	-2.167%	1,005,758	+34.100%
2025-10-09	146.1800	149.9900	145.1000	145.8000	+0.496%	1,007,855	+31.193%
2025-10-08	145.2000	147.3500	143.3100	145.0800	+0.256%	864,466	+31.844%
2025-10-07	147.6600	147.6600	143.3000	144.7100	-1.918%	945,834	+32.182%
2025-10-06	146.6600	148.9900	146.3565	147.5400	+0.374%	829,941	+29.646%
2025-10-03	145.3700	147.0100	144.0072	146.9900	+1.087%	975,343	+30.131%
2025-10-02	144.5500	146.2800	142.5800	145.4100	+0.930%	768,209	+31.545%
2025-10-01	141.1600	144.5000	141.1600	144.0700	+1.508%	1,109,617	+32.769%
2025-09-30	143.0400	143.5700	141.1500	141.9300	-1.704%	899,727	+34.771%
2025-09-29	143.6600	144.7800	141.8000	144.3900	+1.604%	1,037,205	+32.475%
2025-09-26	140.8800	143.3800	140.2100	142.1100	+1.507%	671,340	+34.600%
2025-09-25	139.0100	140.7400	137.8400	140.0000	-0.050%	998,469	+36.629%
2025-09-24	138.7600	140.9900	138.3675	140.0700	+1.141%	826,041	+36.560%
2025-09-23	139.0300	140.7000	138.1400	138.4900	-0.374%	520,213	+38.118%
2025-09-22	141.9800	142.8100	138.9600	139.0100	-2.817%	1,054,469	+37.602%
2025-09-19	142.8000	144.1200	141.7250	143.0400	+0.196%	766,084	+33.725%
2025-09-18	141.8200	144.6700	141.4500	142.7600	+1.227%	574,309	+33.987%
2025-09-17	143.5400	144.2400	138.5300	141.0300	-1.632%	794,872	+35.631%
2025-09-16	141.7000	143.5100	140.1900	143.3700	+2.130%	727,892	+33.417%
2025-09-15	143.6300	144.0800	140.3800	140.3800	-2.133%	813,809	+36.259%
2025-09-12	145.6300	146.0500	142.8775	143.4400	-1.632%	789,705	+33.352%
2025-09-11	141.8600	146.3500	141.8000	145.8200	+2.647%	827,216	+31.175%
2025-09-10	142.9300	144.7900	141.4400	142.0600	-1.518%	505,586	+34.647%
2025-09-09	147.1100	148.0000	143.8600	144.2500	-0.798%	965,298	+32.603%
2025-09-08	145.0400	145.5600	144.0000	145.4100	+0.317%	700,021	+31.545%
2025-09-05	145.3800	147.3100	143.2700	144.9500	-0.227%	611,825	+31.963%
2025-09-04	143.5000	145.5400	142.2800	145.2800	+1.283%	807,770	+31.663%
2025-09-03	143.5900	145.1900	142.7900	143.4400	+0.343%	695,814	+33.352%
2025-09-02	141.6400	143.2000	141.2800	142.9500	-0.922%	555,098	+33.809%
2025-08-29	144.9800	145.6800	143.1550	144.2800	-0.770%	685,810	+32.576%
2025-08-28	145.4800	147.4500	145.0400	145.4000	+0.428%	842,046	+31.554%
2025-08-27	141.8500	145.4050	141.4000	144.7800	+1.678%	965,317	+32.118%
2025-08-26	141.9800	144.2200	141.5000	142.3900	+0.672%	957,855	+34.335%
2025-08-25	143.6700	143.7450	141.3500	141.4400	-1.819%	706,639	+35.238%
2025-08-22	137.5500	144.5800	137.2700	144.0600	+5.284%	975,326	+32.778%
2025-08-21	136.1200	137.7200	135.7100	136.8300	-0.306%	779,912	+39.794%
2025-08-20	139.1400	139.9715	136.4200	137.2500	-1.978%	1,182,128	+39.366%
2025-08-19	140.7000	142.7800	139.5300	140.0200	-0.370%	1,522,788	+36.609%
2025-08-18	140.6600	141.0300	139.3900	140.5400	-0.418%	793,290	+36.104%
2025-08-15	143.7300	143.7300	140.9900	141.1300	-1.252%	1,018,126	+35.535%
2025-08-14	143.5000	144.4599	142.3800	142.9200	-1.597%	942,075	+33.837%
2025-08-13	140.3000	145.2900	140.3000	145.2400	+3.234%	864,041	+31.699%
2025-08-12	136.1400	140.9600	135.8750	140.6900	+4.207%	1,064,858	+35.958%
2025-08-11	135.2800	136.2500	134.4300	135.0100	-0.626%	1,239,241	+41.678%
2025-08-08	137.4700	138.7100	134.0000	135.8600	-2.329%	1,280,483	+40.792%
2025-08-07	142.9400	145.4200	137.8300	139.1000	+2.242%	2,024,442	+37.513%
2025-08-06	136.1500	137.4141	134.2500	136.0500	-0.395%	1,636,944	+40.595%
2025-08-05	137.9200	138.5000	134.4100	136.5900	-1.186%	691,164	+40.040%
2025-08-04	137.8300	138.5050	136.8600	138.2300	+0.531%	751,715	+38.378%
2025-08-01	138.1300	138.8000	133.5100	137.5000	-2.462%	1,012,709	+39.113%
2025-07-31	144.3800	145.5434	140.5600	140.9700	-2.658%	939,893	+35.688%
2025-07-30	146.1900	147.3200	144.0400	144.8200	-0.713%	500,990	+32.081%
2025-07-29	146.8800	149.0200	144.8050	145.8600	-1.273%	703,210	+31.139%
2025-07-28	149.3200	149.3200	147.3900	147.7400	-0.726%	915,201	+29.471%
2025-07-25	145.9500	149.3300	145.3100	148.8200	+2.282%	711,990	+28.531%
2025-07-24	146.5800	148.0600	144.2400	145.5000	-1.289%	1,024,324	+31.464%
2025-07-23	148.3300	149.9900	147.3100	147.4000	-0.767%	823,711	+29.769%
2025-07-22	148.1500	149.1300	146.9800	148.5400	+0.849%	1,045,081	+28.773%
2025-07-21	148.8500	149.3250	147.2150	147.2900	-0.385%	839,318	+29.866%
2025-07-18	147.9100	147.9100	146.4800	147.8600	+0.305%	586,458	+29.366%
2025-07-17	147.0000	148.5500	145.1900	147.4100	+0.368%	983,448	+29.761%
2025-07-16	148.3400	149.0800	146.3500	146.8700	-0.991%	701,770	+30.238%
2025-07-15	151.7000	151.7000	148.1800	148.3400	-1.376%	919,884	+28.947%
2025-07-14	151.3500	151.7250	149.6200	150.4100	-0.113%	853,153	+27.172%
2025-07-11	151.1600	151.7900	149.9632	150.5800	-1.097%	676,349	+27.029%
2025-07-10	147.6700	152.3800	147.0300	152.2500	+3.480%	1,185,708	+25.635%
2025-07-09	147.5500	148.2000	145.9000	147.1300	+0.547%	753,458	+30.007%
2025-07-08	146.6200	148.1700	146.1150	146.3300	+0.564%	879,848	+30.718%
2025-07-07	146.3200	147.5000	144.0425	145.5100	-1.329%	1,024,271	+31.455%
2025-07-03	146.0000	148.8400	145.8800	147.4700	+1.431%	635,156	+29.708%
2025-07-02	144.5500	146.1400	143.2000	145.3900	0.000%	975,166	+31.563%
2025-07-01	141.4000	147.0250	140.6000	145.3900	+4.110%	2,174,676	+31.563%
2025-06-30	144.0000	145.1700	138.8300	139.6500	+0.201%	1,421,102	+36.971%
2025-06-27	139.0000	140.1000	137.6000	139.3700	+0.367%	1,264,320	+37.246%
2025-06-26	137.7400	140.5300	137.1050	138.8600	+1.284%	999,350	+37.750%
2025-06-25	136.8100	137.7200	135.4500	137.1000	+0.794%	1,173,293	+39.519%
2025-06-24	134.6600	136.8900	133.9350	136.0200	+2.533%	823,652	+40.626%
2025-06-23	131.5600	133.1300	127.5900	132.6600	+0.714%	1,293,447	+44.188%
2025-06-20	133.5300	133.7600	130.9900	131.7200	-0.611%	1,658,061	+45.217%
2025-06-18	133.5900	136.5300	132.5300	132.5300	-1.067%	879,976	+44.330%
2025-06-17	133.7800	135.3600	132.6400	133.9600	-0.527%	877,243	+42.789%
2025-06-16	132.2200	134.7600	131.2100	134.6700	+3.148%	1,165,483	+42.036%
2025-06-13	129.9100	132.8200	128.5500	130.5600	-1.879%	955,185	+46.507%
2025-06-12	132.3400	134.6550	131.5300	133.0600	-0.975%	1,161,344	+43.755%
2025-06-11	135.5200	136.0000	133.5700	134.3700	-0.267%	1,135,129	+42.353%
2025-06-10	134.7000	135.7675	133.5600	134.7300	+0.567%	659,700	+41.973%
2025-06-09	133.2600	134.7900	132.4400	133.9700	+1.018%	847,629	+42.778%
2025-06-06	131.5800	133.4000	131.5150	132.6200	+2.047%	798,916	+44.232%
2025-06-05	131.0400	132.6400	129.5000	129.9600	-0.764%	540,713	+47.184%
2025-06-04	132.7300	133.0600	130.9300	130.9600	-1.408%	614,769	+46.060%
2025-06-03	130.0800	134.0000	129.4750	132.8300	+1.778%	930,499	+44.004%
2025-06-02	130.9700	131.4150	127.5400	130.5100	-1.151%	1,054,200	+46.563%
2025-05-30	130.7800	133.1200	130.5700	132.0300	+0.449%	1,419,482	+44.876%
2025-05-29	131.7900	132.3050	129.9400	131.4400	+0.298%	866,760	+45.526%
2025-05-28	131.6400	132.2200	130.0100	131.0500	-0.607%	1,066,873	+45.960%
2025-05-27	129.3400	132.6750	128.0900	131.8500	+3.534%	1,289,907	+45.074%
2025-05-23	124.8200	128.2400	124.8200	127.3500	-0.149%	582,015	+50.200%
2025-05-22	126.7400	128.2250	126.3100	127.5400	+0.584%	692,458	+49.976%
2025-05-21	131.4800	131.4800	126.7200	126.8000	-4.106%	801,106	+50.852%
2025-05-20	132.6500	133.6299	131.6800	132.2300	-1.114%	600,513	+44.657%
2025-05-19	132.5900	134.8400	132.5100	133.7200	-0.970%	837,748	+43.045%
2025-05-16	133.6500	136.0250	133.0900	135.0300	+0.626%	833,981	+41.657%
2025-05-15	134.1300	135.7300	133.4800	134.1900	-1.512%	1,086,957	+42.544%
2025-05-14	136.5500	139.3400	136.1800	136.2500	-0.183%	1,149,086	+40.389%
2025-05-13	135.5500	138.8300	135.1000	136.5000	+1.179%	1,566,779	+40.132%
2025-05-12	133.2000	135.9900	132.7600	134.9100	+6.136%	2,154,624	+41.783%
2025-05-09	126.9500	127.5900	125.5050	127.1100	+0.126%	878,764	+50.484%
2025-05-08	126.2100	128.7000	125.1800	126.9500	+2.503%	1,538,600	+50.673%
2025-05-07	122.6200	125.9300	121.9400	123.8500	+1.884%	1,340,305	+54.445%
2025-05-06	121.4400	123.2100	120.3600	121.5600	-0.532%	1,112,551	+57.354%
2025-05-05	121.6800	123.8700	120.6400	122.2100	-0.626%	1,063,989	+56.517%
2025-05-02	121.2400	124.0500	120.7400	122.9800	+3.623%	1,583,526	+55.537%
2025-05-01	121.1200	124.2550	117.6100	118.6800	+5.325%	1,562,795	+61.173%
2025-04-30	110.1000	112.8100	108.2400	112.6800	-0.591%	968,075	+69.755%
2025-04-29	113.0200	114.1200	111.4800	113.3500	+0.505%	835,537	+68.752%
2025-04-28	113.0000	115.2089	111.4800	112.7800	0.000%	1,035,247	+69.605%
2025-04-25	112.3000	114.0000	111.7700	112.7800	-0.062%	445,447	+69.605%
2025-04-24	110.9000	114.2400	110.5300	112.8500	+1.758%	805,400	+69.499%
2025-04-23	112.0200	116.3200	110.0000	110.9000	+3.490%	1,155,324	+72.480%
2025-04-22	105.0300	108.1300	104.6000	107.1600	+2.821%	1,177,227	+78.499%
2025-04-21	104.8300	105.5200	102.9300	104.2200	-1.596%	976,872	+83.535%
2025-04-17	106.6200	107.2700	104.8550	105.9100	-0.094%	1,018,791	+80.606%
2025-04-16	107.6000	108.9150	104.5200	106.0100	-2.268%	1,163,922	+80.436%
2025-04-15	109.6700	111.0000	108.0150	108.4700	-0.550%	673,767	+76.344%
2025-04-14	111.9000	112.2000	107.1500	109.0700	-3.075%	1,247,516	+75.374%
2025-04-11	111.2500	113.2450	108.7901	112.5300	+1.151%	627,755	+69.981%
2025-04-10	115.0000	116.7900	108.4500	111.2500	-6.638%	851,942	+71.937%
2025-04-09	103.2700	120.1600	102.4250	119.1600	+14.280%	1,670,437	+60.524%
2025-04-08	110.9000	110.9500	102.7400	104.2700	-1.632%	1,210,510	+83.447%
2025-04-07	105.3200	112.4500	102.7400	106.0000	-3.426%	1,833,875	+80.453%
2025-04-04	110.2700	112.7000	107.4700	109.7600	-4.755%	1,116,851	+74.271%
2025-04-03	118.6000	118.6000	114.0200	115.2400	-7.631%	1,481,290	+65.984%
2025-04-02	119.9900	125.0700	119.9900	124.7600	+2.447%	740,699	+53.318%
2025-04-01	122.4200	123.1500	119.7100	121.7800	-0.588%	922,787	+57.070%
2025-03-31	119.1700	122.9850	118.2900	122.5000	+0.748%	696,298	+56.147%
2025-03-28	123.8200	124.0800	120.5000	121.5900	-2.486%	914,638	+57.316%
2025-03-27	123.7200	125.7000	121.8000	124.6900	-0.415%	803,565	+53.404%
2025-03-26	125.5100	127.4200	124.7500	125.2100	-0.398%	797,901	+52.767%
2025-03-25	124.9000	126.1700	124.1500	125.7100	+1.633%	627,245	+52.160%
2025-03-24	123.3100	124.6850	122.4550	123.6900	+1.727%	1,031,624	+54.645%
2025-03-21	121.2900	122.3500	116.1250	121.5900	-1.880%	1,422,748	+57.316%
2025-03-20	122.5300	126.4100	122.5300	123.9200	-1.416%	721,535	+54.358%
2025-03-19	122.9500	127.2315	122.9500	125.7000	+2.856%	783,562	+52.172%
2025-03-18	125.4800	126.3950	122.0100	122.2100	-3.376%	918,822	+56.517%
2025-03-17	122.0700	127.0700	122.0700	126.4800	+3.494%	1,316,780	+51.233%
2025-03-14	122.6500	123.4800	120.8800	122.2100	+1.142%	1,365,622	+56.517%
2025-03-13	124.7000	125.6650	119.3000	120.8300	-3.166%	2,056,978	+58.305%
2025-03-12	127.9300	128.8300	122.1200	124.7800	-1.818%	2,038,171	+53.294%
2025-03-11	129.4400	129.7412	124.1200	127.0900	-2.020%	1,335,552	+50.508%
2025-03-10	133.5300	134.2600	128.4400	129.7100	-4.435%	1,305,467	+47.467%
2025-03-07	136.8700	137.5450	133.4300	135.7300	-0.949%	1,246,081	+40.927%
2025-03-06	137.4100	139.2000	135.5600	137.0300	-2.030%	595,487	+39.590%
2025-03-05	139.7400	140.2450	137.5750	139.8700	+1.909%	565,539	+36.756%
2025-03-04	137.1000	139.0000	134.0700	137.2500	-1.880%	852,361	+39.366%
2025-03-03	141.7800	143.5700	138.4550	139.8800	-0.759%	620,436	+36.746%
2025-02-28	139.4700	141.9600	138.8100	140.9500	+1.264%	854,413	+35.708%
2025-02-27	140.7200	141.3200	137.1000	139.1900	-0.451%	497,055	+37.424%
2025-02-26	139.6200	142.4250	139.4500	139.8200	+0.902%	593,073	+36.804%
2025-02-25	139.6300	139.7100	135.3315	138.5700	+0.406%	874,199	+38.039%
2025-02-24	141.4800	141.8100	137.3400	138.0100	-1.436%	829,688	+38.599%
2025-02-21	146.2400	146.4800	139.5300	140.0200	-3.938%	1,266,090	+36.609%
2025-02-20	146.7000	146.7000	143.7200	145.7600	-0.769%	827,402	+31.229%
2025-02-19	143.8600	147.5199	142.1500	146.8900	+0.616%	775,971	+30.220%
2025-02-18	142.7300	147.0400	141.5200	145.9900	+2.270%	1,216,157	+31.023%
2025-02-14	147.0500	147.5500	142.7400	142.7500	-3.142%	1,573,615	+33.996%
2025-02-13	150.9200	152.7100	140.1727	147.3800	-9.086%	3,697,511	+29.787%
2025-02-12	160.3800	163.8200	158.3500	162.1100	+2.033%	1,192,896	+17.994%
2025-02-11	159.3700	160.6950	154.0700	158.8800	-2.161%	920,482	+20.393%
2025-02-10	168.0000	168.1000	161.8200	162.3900	-0.994%	647,747	+17.791%
2025-02-07	167.0400	168.0199	163.5300	164.0200	-1.395%	420,970	+16.620%
2025-02-06	158.9300	166.6400	158.9300	166.3400	+4.907%	925,838	+14.993%
2025-02-05	158.1200	160.3750	158.1200	158.5600	+0.507%	493,754	+20.636%
2025-02-04	157.8500	158.6790	156.6650	157.7600	+0.567%	266,894	+21.247%
2025-02-03	155.0000	157.6475	153.3400	156.8700	-0.860%	472,042	+21.935%
2025-01-31	160.1300	161.2550	157.8100	158.2300	-0.547%	481,270	+20.887%
2025-01-30	159.0100	160.7200	158.3400	159.1000	+1.048%	419,795	+20.226%
2025-01-29	158.6600	159.5300	156.8800	157.4500	-0.386%	326,039	+21.486%
2025-01-28	155.7700	159.9100	155.2200	158.0600	+1.340%	480,306	+21.017%
2025-01-27	153.0000	156.4000	152.0000	155.9700	+0.775%	325,809	+22.639%
2025-01-24	155.5300	156.7484	153.3700	154.7700	-0.489%	402,910	+23.590%
2025-01-23	154.4200	156.2500	153.0700	155.5300	+0.439%	504,379	+22.986%
2025-01-22	156.4800	156.6300	154.1400	154.8500	-0.839%	507,828	+23.526%
2025-01-21	156.3700	157.6500	153.4900	156.1600	+0.109%	372,411	+22.490%
2025-01-17	156.2100	157.8100	155.7900	155.9900	+0.658%	346,907	+22.623%
2025-01-16	155.1400	156.7000	153.9100	154.9700	+0.162%	327,074	+23.430%
2025-01-15	157.6100	157.8800	154.4100	154.7200	+0.507%	380,973	+23.630%
2025-01-14	153.5500	154.5000	152.1200	153.9400	+1.017%	402,658	+24.256%
2025-01-13	150.0000	153.1400	150.0000	152.3900	+0.874%	530,664	+25.520%
2025-01-10	150.0000	152.8550	150.0000	151.0700	-0.834%	444,610	+26.617%

document.getElementById("cyFcsv").onerror = function(){this.style.display='none';}; .dark-mode .Qtns2j{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Qtns2j{ color: #333333; background-color: white; border: 2px solid #333333; }HHyatt Hotels Corporationstock NYSE

H
Hyatt Hotels Corporation
stock NYSE