5 DAY PERFORMANCE
-22.83%
1 MONTH PERFORMANCE
-10.54%
3 MONTH PERFORMANCE
+9.63%
6 MONTH PERFORMANCE
-6.12%
YEAR-TO-DATE PERFORMANCE
-2.82%
1 YEAR PERFORMANCE
+18.28%
Hyatt Hotels Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $199.53 | $196.33 (-1.6%) | $200.08 | $195.41 | 993.75 K | $18.55 B |
| 06/18/2026 | $204.37 | $202.09 (-1.12%) | $206.86 | $200.87 | 1.17 M | $19.10 B |
| 06/17/2026 | $196.64 | $201.88 (2.66%) | $206.49 | $196.55 | 1.18 M | $19.08 B |
| 06/16/2026 | $196.34 | $197.03 (0.35%) | $199.20 | $195.67 | 953.53 K | $18.62 B |
| 06/15/2026 | $203.54 | $198.95 (-2.26%) | $206.00 | $194.51 | 1.11 M | $18.80 B |
| 06/12/2026 | $198.41 | $199.36 (0.48%) | $200.47 | $197.00 | 698.25 K | $18.84 B |
| 06/11/2026 | $193.12 | $197.86 (2.45%) | $197.99 | $191.28 | 791.32 K | $18.70 B |
| 06/10/2026 | $194.08 | $190.63 (-1.78%) | $198.58 | $189.81 | 1.19 M | $18.01 B |
| 06/09/2026 | $195.67 | $194.08 (-0.81%) | $199.87 | $193.06 | 1.13 M | $18.34 B |
| 06/08/2026 | $191.93 | $193.72 (0.93%) | $196.08 | $191.30 | 1.38 M | $18.31 B |
| 06/05/2026 | $190.14 | $193.06 (1.54%) | $195.04 | $190.14 | 832.95 K | $18.24 B |
| 06/04/2026 | $188.05 | $189.13 (0.57%) | $189.64 | $185.13 | 766.20 K | $17.87 B |
| 06/03/2026 | $182.43 | $185.92 (1.91%) | $187.24 | $182.43 | 614.89 K | $17.57 B |
| 06/02/2026 | $182.45 | $185.21 (1.51%) | $190.00 | $182.01 | 1.09 M | $17.50 B |
| 06/01/2026 | $181.40 | $183.65 (1.24%) | $186.22 | $180.71 | 877.50 K | $17.35 B |
| 05/29/2026 | $186.39 | $181.36 (-2.7%) | $186.97 | $180.74 | 1.23 M | $17.14 B |
| 05/28/2026 | $186.49 | $185.46 (-0.55%) | $188.50 | $181.61 | 1.36 M | $17.53 B |
| 05/27/2026 | $181.80 | $183.15 (0.74%) | $183.71 | $179.08 | 945.64 K | $17.31 B |
| 05/26/2026 | $177.66 | $179.52 (1.05%) | $180.08 | $174.91 | 1.03 M | $16.96 B |
| 05/22/2026 | $177.10 | $174.15 (-1.67%) | $177.67 | $174.01 | 779.20 K | $16.46 B |
| 05/21/2026 | $170.14 | $175.52 (3.16%) | $177.15 | $169.50 | 619.70 K | $16.59 B |
| 05/20/2026 | $165.30 | $173.19 (4.77%) | $173.75 | $163.04 | 852.30 K | $16.37 B |
| 05/19/2026 | $168.41 | $164.40 (-2.38%) | $168.79 | $164.34 | 1.00 M | $15.54 B |
| 05/18/2026 | $166.75 | $169.40 (1.59%) | $172.94 | $166.68 | 591.00 K | $16.01 B |
| 05/15/2026 | $169.37 | $168.78 (-0.35%) | $170.67 | $167.25 | 1.07 M | $15.95 B |
| 05/14/2026 | $169.63 | $169.98 (0.21%) | $171.29 | $166.89 | 768.19 K | $16.06 B |
| 05/13/2026 | $166.00 | $167.26 (0.76%) | $167.97 | $164.18 | 597.10 K | $15.81 B |
| 05/12/2026 | $166.53 | $166.47 (-0.04%) | $169.14 | $164.29 | 596.14 K | $15.73 B |
| 05/11/2026 | $169.76 | $165.15 (-2.72%) | $169.76 | $163.20 | 514.82 K | $15.61 B |
| 05/08/2026 | $170.50 | $167.60 (-1.7%) | $171.96 | $166.63 | 1.06 M | $15.84 B |
| 05/07/2026 | $169.37 | $170.47 (0.65%) | $171.33 | $168.16 | 1.48 M | $16.11 B |
| 05/06/2026 | $166.42 | $169.37 (1.77%) | $170.30 | $166.42 | 697.20 K | $16.01 B |
| 05/05/2026 | $160.27 | $161.98 (1.07%) | $164.15 | $160.27 | 689.60 K | $15.31 B |
| 05/04/2026 | $161.02 | $159.12 (-1.18%) | $163.23 | $158.62 | 687.70 K | $15.04 B |
| 05/01/2026 | $168.24 | $163.73 (-2.68%) | $170.21 | $162.51 | 1.03 M | $15.47 B |
| 04/30/2026 | $166.24 | $167.57 (0.8%) | $173.09 | $162.05 | 1.51 M | $15.84 B |
| 04/29/2026 | $161.23 | $158.91 (-1.44%) | $162.38 | $156.85 | 1.05 M | $15.02 B |
| 04/28/2026 | $161.54 | $162.36 (0.51%) | $165.31 | $161.12 | 716.20 K | $15.34 B |
| 04/27/2026 | $163.07 | $163.96 (0.55%) | $165.69 | $162.22 | 656.94 K | $15.49 B |
| 04/24/2026 | $163.64 | $164.26 (0.38%) | $164.92 | $162.03 | 643.21 K | $15.52 B |
| 04/23/2026 | $166.99 | $164.46 (-1.52%) | $167.96 | $162.00 | 827.54 K | $15.54 B |
| 04/22/2026 | $171.39 | $165.44 (-3.47%) | $171.88 | $164.80 | 624.84 K | $15.63 B |
| 04/21/2026 | $172.31 | $170.74 (-0.91%) | $174.17 | $169.31 | 767.24 K | $16.13 B |
| 04/20/2026 | $171.07 | $172.68 (0.94%) | $173.75 | $170.76 | 903.30 K | $16.32 B |
| 04/17/2026 | $167.99 | $172.48 (2.67%) | $175.54 | $166.94 | 1.13 M | $16.30 B |
| 04/16/2026 | $163.92 | $164.08 (0.1%) | $165.75 | $161.68 | 849.20 K | $15.51 B |
| 04/15/2026 | $164.75 | $163.46 (-0.78%) | $164.84 | $161.03 | 673.30 K | $15.45 B |
| 04/14/2026 | $160.02 | $162.98 (1.85%) | $164.76 | $159.99 | 822.90 K | $15.40 B |
| 04/13/2026 | $153.63 | $159.20 (3.63%) | $159.53 | $152.92 | 665.03 K | $15.04 B |
| 04/10/2026 | $158.03 | $155.25 (-1.76%) | $158.28 | $154.19 | 516.70 K | $14.67 B |
| 04/09/2026 | $151.06 | $155.69 (3.07%) | $157.01 | $149.47 | 897.24 K | $14.71 B |
| 04/08/2026 | $152.50 | $151.68 (-0.54%) | $160.00 | $151.31 | 1.00 M | $14.33 B |
| 04/07/2026 | $145.12 | $144.90 (-0.15%) | $146.29 | $141.49 | 547.26 K | $13.69 B |
| 04/06/2026 | $142.81 | $145.99 (2.23%) | $146.02 | $140.60 | 450.90 K | $13.80 B |
| 04/02/2026 | $141.05 | $143.47 (1.72%) | $145.45 | $139.62 | 563.21 K | $13.56 B |
| 04/01/2026 | $143.82 | $143.88 (0.04%) | $145.28 | $141.81 | 648.32 K | $13.60 B |
| 03/31/2026 | $142.26 | $143.79 (1.08%) | $144.48 | $137.53 | 1.05 M | $13.59 B |
| 03/30/2026 | $141.47 | $139.95 (-1.07%) | $144.32 | $139.39 | 521.70 K | $13.23 B |
| 03/27/2026 | $147.70 | $142.31 (-3.65%) | $147.70 | $141.07 | 577.70 K | $13.45 B |
| 03/26/2026 | $147.40 | $145.96 (-0.98%) | $149.90 | $144.88 | 678.77 K | $13.79 B |
| 03/25/2026 | $147.62 | $147.57 (-0.03%) | $148.95 | $144.26 | 504.30 K | $13.95 B |
| 03/24/2026 | $143.67 | $145.68 (1.4%) | $146.80 | $143.29 | 580.33 K | $13.77 B |
| 03/23/2026 | $146.88 | $145.54 (-0.91%) | $150.62 | $145.49 | 631.25 K | $13.75 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.
