5 DAY PERFORMANCE
-8.85%
1 MONTH PERFORMANCE
-5.37%
3 MONTH PERFORMANCE
+1.09%
6 MONTH PERFORMANCE
+10.84%
YEAR-TO-DATE PERFORMANCE
-6.36%
1 YEAR PERFORMANCE
-10.04%
Hyatt Hotels Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $157.65 | $153.07 (-2.91%) | $157.65 | $152.31 | 755.60 K | $14.59 B |
| 12/05/2025 | $156.90 | $156.00 (-0.57%) | $158.09 | $155.75 | 668.80 K | $14.90 B |
| 12/04/2025 | $160.25 | $156.66 (-2.24%) | $160.25 | $154.43 | 784.05 K | $14.96 B |
| 12/03/2025 | $160.70 | $161.28 (0.36%) | $163.80 | $160.29 | 874.55 K | $15.40 B |
| 12/02/2025 | $161.23 | $161.44 (0.13%) | $162.43 | $158.47 | 805.40 K | $15.42 B |
| 12/01/2025 | $163.36 | $161.15 (-1.35%) | $164.03 | $160.78 | 957.41 K | $15.39 B |
| 11/28/2025 | $166.03 | $164.39 (-0.99%) | $166.50 | $163.59 | 402.54 K | $15.70 B |
| 11/26/2025 | $165.59 | $166.05 (0.28%) | $167.52 | $164.63 | 640.01 K | $15.86 B |
| 11/25/2025 | $162.42 | $166.40 (2.45%) | $167.24 | $162.42 | 995.60 K | $15.89 B |
| 11/24/2025 | $160.00 | $161.54 (0.96%) | $162.50 | $157.80 | 1.57 M | $15.43 B |
| 11/21/2025 | $151.41 | $158.48 (4.67%) | $158.85 | $150.93 | 881.60 K | $15.13 B |
| 11/20/2025 | $151.40 | $149.43 (-1.3%) | $153.83 | $148.97 | 733.00 K | $14.27 B |
| 11/19/2025 | $149.72 | $150.04 (0.21%) | $151.95 | $148.88 | 658.63 K | $14.33 B |
| 11/18/2025 | $147.71 | $149.32 (1.09%) | $150.27 | $147.10 | 617.30 K | $14.26 B |
| 11/17/2025 | $151.28 | $148.96 (-1.53%) | $151.67 | $148.34 | 590.40 K | $14.23 B |
| 11/14/2025 | $150.00 | $152.30 (1.53%) | $153.00 | $149.27 | 608.67 K | $14.54 B |
| 11/13/2025 | $156.24 | $152.12 (-2.64%) | $157.26 | $151.65 | 971.00 K | $14.53 B |
| 11/12/2025 | $155.01 | $156.85 (1.19%) | $157.70 | $154.25 | 918.20 K | $14.98 B |
| 11/11/2025 | $155.62 | $156.48 (0.55%) | $158.84 | $154.37 | 1.16 M | $14.94 B |
| 11/10/2025 | $155.46 | $156.63 (0.75%) | $157.88 | $152.30 | 1.29 M | $14.96 B |
| 11/07/2025 | $147.58 | $155.34 (5.26%) | $155.64 | $147.27 | 1.77 M | $14.83 B |
| 11/06/2025 | $142.14 | $146.37 (2.98%) | $148.00 | $142.00 | 2.10 M | $14.02 B |
| 11/05/2025 | $135.80 | $138.00 (1.62%) | $139.53 | $134.73 | 1.59 M | $13.22 B |
| 11/04/2025 | $134.77 | $135.42 (0.48%) | $137.50 | $134.77 | 1.22 M | $12.97 B |
| 11/03/2025 | $136.24 | $136.66 (0.31%) | $137.64 | $134.18 | 1.34 M | $13.09 B |
| 10/31/2025 | $140.10 | $137.41 (-1.92%) | $141.57 | $135.15 | 1.42 M | $13.16 B |
| 10/30/2025 | $141.61 | $140.54 (-0.76%) | $144.55 | $139.68 | 1.46 M | $13.46 B |
| 10/29/2025 | $143.52 | $143.66 (0.1%) | $145.92 | $143.04 | 1.60 M | $13.76 B |
| 10/28/2025 | $148.10 | $144.35 (-2.53%) | $148.96 | $143.84 | 1.18 M | $13.83 B |
| 10/27/2025 | $149.53 | $148.89 (-0.43%) | $150.16 | $147.62 | 723.93 K | $14.26 B |
| 10/24/2025 | $150.05 | $148.87 (-0.79%) | $150.85 | $147.78 | 812.00 K | $14.26 B |
| 10/23/2025 | $150.01 | $148.31 (-1.13%) | $152.39 | $147.42 | 670.02 K | $14.21 B |
| 10/22/2025 | $153.43 | $152.03 (-0.91%) | $156.01 | $151.64 | 1.21 M | $14.56 B |
| 10/21/2025 | $147.21 | $149.39 (1.48%) | $150.14 | $147.16 | 631.00 K | $14.31 B |
| 10/20/2025 | $146.45 | $147.90 (0.99%) | $148.22 | $145.41 | 1.02 M | $14.17 B |
| 10/17/2025 | $144.76 | $145.41 (0.45%) | $146.90 | $144.08 | 496.30 K | $13.93 B |
| 10/16/2025 | $146.71 | $144.20 (-1.71%) | $147.63 | $143.19 | 1.01 M | $13.81 B |
| 10/15/2025 | $148.52 | $146.75 (-1.19%) | $149.53 | $145.45 | 852.71 K | $14.06 B |
| 10/14/2025 | $144.31 | $147.75 (2.38%) | $149.05 | $144.31 | 564.80 K | $14.15 B |
| 10/13/2025 | $144.06 | $146.01 (1.35%) | $147.37 | $143.01 | 874.40 K | $13.99 B |
| 10/10/2025 | $146.48 | $142.64 (-2.62%) | $147.29 | $142.10 | 1.01 M | $13.66 B |
| 10/09/2025 | $146.18 | $145.80 (-0.26%) | $149.99 | $145.10 | 1.01 M | $13.97 B |
| 10/08/2025 | $145.20 | $145.08 (-0.08%) | $147.35 | $143.31 | 864.50 K | $13.90 B |
| 10/07/2025 | $147.66 | $144.71 (-2%) | $147.66 | $143.30 | 945.83 K | $13.86 B |
| 10/06/2025 | $146.66 | $147.54 (0.6%) | $148.99 | $146.36 | 829.94 K | $14.13 B |
| 10/03/2025 | $145.37 | $146.99 (1.11%) | $147.01 | $144.01 | 975.34 K | $14.08 B |
| 10/02/2025 | $144.55 | $145.41 (0.59%) | $146.28 | $142.58 | 768.21 K | $13.93 B |
| 10/01/2025 | $141.16 | $144.07 (2.06%) | $144.50 | $141.16 | 1.11 M | $13.80 B |
| 09/30/2025 | $143.04 | $141.93 (-0.78%) | $143.57 | $141.15 | 899.73 K | $13.60 B |
| 09/29/2025 | $143.66 | $144.39 (0.51%) | $144.78 | $141.80 | 1.04 M | $13.83 B |
| 09/26/2025 | $140.88 | $142.11 (0.87%) | $143.38 | $140.21 | 671.34 K | $13.61 B |
| 09/25/2025 | $139.01 | $140.00 (0.71%) | $140.74 | $137.84 | 998.50 K | $13.41 B |
| 09/24/2025 | $138.76 | $140.07 (0.94%) | $140.99 | $138.37 | 826.04 K | $13.42 B |
| 09/23/2025 | $139.03 | $138.49 (-0.39%) | $140.70 | $138.14 | 520.21 K | $13.27 B |
| 09/22/2025 | $141.98 | $139.01 (-2.09%) | $142.81 | $138.96 | 1.05 M | $13.32 B |
| 09/19/2025 | $142.80 | $143.04 (0.17%) | $144.12 | $141.73 | 766.10 K | $13.70 B |
| 09/18/2025 | $141.82 | $142.76 (0.66%) | $144.67 | $141.45 | 574.31 K | $13.68 B |
| 09/17/2025 | $143.54 | $141.03 (-1.75%) | $144.24 | $138.53 | 794.90 K | $13.51 B |
| 09/16/2025 | $141.70 | $143.37 (1.18%) | $143.51 | $140.19 | 727.90 K | $13.73 B |
| 09/15/2025 | $143.63 | $140.38 (-2.26%) | $144.08 | $140.38 | 813.81 K | $13.45 B |
| 09/12/2025 | $145.63 | $143.44 (-1.5%) | $146.05 | $142.88 | 789.71 K | $13.74 B |
| 09/11/2025 | $141.86 | $145.82 (2.79%) | $146.35 | $141.80 | 827.22 K | $13.97 B |
| 09/10/2025 | $142.93 | $142.06 (-0.61%) | $144.79 | $141.44 | 505.60 K | $13.61 B |
| 09/09/2025 | $147.11 | $144.25 (-1.94%) | $148.00 | $143.86 | 965.30 K | $13.82 B |
| 09/08/2025 | $145.04 | $145.41 (0.26%) | $145.56 | $144.00 | 700.02 K | $13.93 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.
