5 DAY PERFORMANCE
-13.72%
1 MONTH PERFORMANCE
-0.62%
3 MONTH PERFORMANCE
-12.92%
6 MONTH PERFORMANCE
-3.82%
YEAR-TO-DATE PERFORMANCE
-2.82%
1 YEAR PERFORMANCE
+12.90%
Hyatt Hotels Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $189.84 | $190.18 (0.18%) | $190.63 | $186.11 | 793.40 K | $17.88 B |
| 11/03/2026 | $185.97 | $185.44 (-0.28%) | $188.13 | $184.74 | 769.50 K | $17.44 B |
| 11/02/2026 | $185.68 | $185.96 (0.15%) | $188.75 | $184.14 | 1.20 M | $17.48 B |
| 10/30/2026 | $181.58 | $180.57 (-0.56%) | $184.30 | $179.67 | 986.42 K | $16.98 B |
| 10/29/2026 | $175.10 | $184.30 (5.25%) | $186.32 | $175.10 | 1.67 M | $17.33 B |
| 10/28/2026 | $172.04 | $173.35 (0.76%) | $174.48 | $171.32 | 1.00 M | $16.30 B |
| 10/27/2026 | $168.99 | $172.97 (2.36%) | $172.97 | $166.83 | 900.80 K | $16.26 B |
| 10/26/2026 | $173.78 | $171.96 (-1.05%) | $176.04 | $171.63 | 650.15 K | $16.17 B |
| 10/23/2026 | $174.33 | $172.58 (-1%) | $175.35 | $171.27 | 651.43 K | $16.27 B |
| 10/22/2026 | $178.51 | $176.96 (-0.87%) | $178.79 | $175.42 | 935.70 K | $16.69 B |
| 10/21/2026 | $176.80 | $178.61 (1.02%) | $180.21 | $175.93 | 833.85 K | $16.84 B |
| 10/20/2026 | $172.15 | $176.15 (2.32%) | $176.58 | $171.79 | 1.07 M | $16.61 B |
| 10/19/2026 | $168.35 | $171.95 (2.14%) | $172.43 | $168.35 | 720.42 K | $16.22 B |
| 10/16/2026 | $170.95 | $169.13 (-1.06%) | $175.39 | $169.01 | 1.12 M | $15.95 B |
| 10/15/2026 | $162.63 | $168.91 (3.86%) | $171.53 | $162.63 | 1.00 M | $15.93 B |
| 10/14/2026 | $162.02 | $160.32 (-1.05%) | $162.66 | $159.78 | 769.86 K | $15.12 B |
| 10/13/2026 | $161.97 | $162.92 (0.59%) | $163.23 | $159.83 | 615.00 K | $15.36 B |
| 10/12/2026 | $161.44 | $161.18 (-0.16%) | $162.84 | $160.05 | 690.50 K | $15.20 B |
| 10/09/2026 | $159.00 | $161.94 (1.85%) | $162.12 | $158.76 | 561.50 K | $15.27 B |
| 10/08/2026 | $156.61 | $159.43 (1.8%) | $160.37 | $155.91 | 842.34 K | $15.03 B |
| 10/07/2026 | $157.62 | $157.14 (-0.3%) | $158.81 | $155.90 | 590.50 K | $14.82 B |
| 10/06/2026 | $157.82 | $159.12 (0.82%) | $160.60 | $156.96 | 609.40 K | $15.01 B |
| 10/05/2026 | $160.00 | $156.77 (-2.02%) | $160.00 | $156.00 | 871.44 K | $14.78 B |
| 10/02/2026 | $163.00 | $158.90 (-2.52%) | $163.00 | $158.68 | 562.50 K | $14.98 B |
| 10/01/2026 | $159.82 | $160.94 (0.7%) | $161.01 | $158.36 | 876.33 K | $15.18 B |
| 09/30/2026 | $163.02 | $158.56 (-2.74%) | $163.56 | $158.50 | 985.40 K | $14.95 B |
| 09/29/2026 | $163.83 | $162.01 (-1.11%) | $164.22 | $158.93 | 878.82 K | $15.28 B |
| 09/28/2026 | $156.99 | $161.19 (2.68%) | $161.85 | $155.33 | 727.88 K | $15.20 B |
| 09/25/2026 | $159.00 | $158.48 (-0.33%) | $160.10 | $155.74 | 639.60 K | $14.95 B |
| 09/24/2026 | $155.88 | $159.03 (2.02%) | $159.85 | $155.57 | 914.62 K | $15.00 B |
| 09/23/2026 | $158.35 | $157.28 (-0.68%) | $159.99 | $156.01 | 646.90 K | $14.83 B |
| 09/22/2026 | $160.00 | $157.80 (-1.37%) | $161.06 | $155.02 | 890.70 K | $14.88 B |
| 09/21/2026 | $156.45 | $156.95 (0.32%) | $158.17 | $155.50 | 824.72 K | $14.80 B |
| 09/18/2026 | $155.80 | $155.04 (-0.49%) | $157.47 | $154.16 | 1.18 M | $14.62 B |
| 09/17/2026 | $160.92 | $154.81 (-3.8%) | $160.92 | $154.39 | 805.31 K | $14.60 B |
| 09/16/2026 | $160.70 | $158.65 (-1.28%) | $161.98 | $157.38 | 634.00 K | $14.96 B |
| 09/15/2026 | $163.52 | $160.19 (-2.04%) | $164.37 | $159.12 | 907.00 K | $15.11 B |
| 09/14/2026 | $161.97 | $163.71 (1.07%) | $164.65 | $160.83 | 772.35 K | $15.44 B |
| 09/11/2026 | $162.97 | $163.07 (0.06%) | $165.31 | $162.16 | 761.05 K | $15.38 B |
| 09/10/2026 | $158.24 | $161.39 (1.99%) | $163.26 | $158.00 | 871.10 K | $15.22 B |
| 09/09/2026 | $160.00 | $158.24 (-1.1%) | $160.00 | $157.29 | 907.51 K | $14.92 B |
| 09/08/2026 | $164.18 | $161.11 (-1.87%) | $168.15 | $161.09 | 811.64 K | $15.19 B |
| 09/04/2026 | $165.51 | $165.85 (0.21%) | $167.46 | $165.31 | 623.07 K | $15.64 B |
| 09/03/2026 | $165.36 | $165.39 (0.02%) | $166.42 | $163.99 | 765.30 K | $15.60 B |
| 09/02/2026 | $165.83 | $165.02 (-0.49%) | $167.95 | $164.38 | 1.10 M | $15.56 B |
| 09/01/2026 | $164.62 | $162.55 (-1.26%) | $166.65 | $162.31 | 735.70 K | $15.33 B |
| 08/31/2026 | $169.81 | $166.97 (-1.67%) | $169.97 | $165.52 | 844.30 K | $15.75 B |
| 08/28/2026 | $173.25 | $172.25 (-0.58%) | $174.30 | $171.78 | 353.51 K | $16.24 B |
| 08/27/2026 | $176.33 | $173.28 (-1.73%) | $177.72 | $172.96 | 463.73 K | $16.34 B |
| 08/26/2026 | $178.98 | $177.57 (-0.79%) | $178.98 | $174.80 | 484.11 K | $16.75 B |
| 08/25/2026 | $181.95 | $177.01 (-2.72%) | $182.65 | $176.76 | 455.43 K | $16.69 B |
| 08/24/2026 | $180.79 | $180.09 (-0.39%) | $181.90 | $178.23 | 654.94 K | $16.98 B |
| 08/21/2026 | $180.00 | $180.67 (0.37%) | $182.96 | $179.45 | 579.80 K | $17.04 B |
| 08/20/2026 | $182.00 | $179.48 (-1.38%) | $183.34 | $178.54 | 652.50 K | $16.93 B |
| 08/19/2026 | $180.56 | $183.01 (1.36%) | $184.35 | $178.98 | 609.80 K | $17.26 B |
| 08/18/2026 | $180.47 | $178.72 (-0.97%) | $182.70 | $178.58 | 682.63 K | $16.85 B |
| 08/17/2026 | $179.88 | $181.60 (0.96%) | $181.82 | $178.30 | 628.42 K | $17.13 B |
| 08/14/2026 | $179.88 | $180.98 (0.61%) | $183.24 | $178.93 | 449.65 K | $17.07 B |
| 08/13/2026 | $179.16 | $179.85 (0.39%) | $180.97 | $178.15 | 1.00 M | $16.96 B |
| 08/12/2026 | $173.56 | $178.37 (2.77%) | $178.41 | $172.35 | 927.16 K | $16.82 B |
| 08/11/2026 | $170.42 | $172.64 (1.3%) | $173.72 | $170.42 | 916.70 K | $16.28 B |
| 08/10/2026 | $175.77 | $170.08 (-3.24%) | $177.95 | $169.86 | 671.83 K | $16.04 B |
| 08/07/2026 | $180.59 | $177.71 (-1.59%) | $180.59 | $176.46 | 781.32 K | $16.76 B |
| 08/06/2026 | $178.50 | $178.88 (0.21%) | $180.58 | $178.01 | 711.00 K | $16.87 B |
| 08/05/2026 | $174.17 | $178.91 (2.72%) | $181.35 | $174.17 | 880.13 K | $16.87 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
