5 DAY PERFORMANCE
-4.84%
1 MONTH PERFORMANCE
+6.72%
3 MONTH PERFORMANCE
-4.34%
6 MONTH PERFORMANCE
+6.44%
YEAR-TO-DATE PERFORMANCE
-2.82%
1 YEAR PERFORMANCE
+28.17%
Hyatt Hotels Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $166.42 | $169.37 (1.77%) | $170.30 | $166.42 | 687.00 K | $16.00 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 | $15.60 B |
| 04/23/2026 | $166.99 | $164.46 (-1.52%) | $167.96 | $162.00 | 827.54 K | $15.62 B |
| 04/22/2026 | $171.39 | $165.44 (-3.47%) | $171.88 | $164.80 | 624.84 K | $15.72 B |
| 04/21/2026 | $172.31 | $170.74 (-0.91%) | $174.17 | $169.31 | 767.24 K | $16.22 B |
| 04/20/2026 | $171.07 | $172.68 (0.94%) | $173.75 | $170.76 | 903.30 K | $16.40 B |
| 04/17/2026 | $167.99 | $172.48 (2.67%) | $175.54 | $166.94 | 1.13 M | $16.39 B |
| 04/16/2026 | $163.92 | $164.08 (0.1%) | $165.75 | $161.68 | 849.20 K | $15.59 B |
| 04/15/2026 | $164.75 | $163.46 (-0.78%) | $164.84 | $161.03 | 673.30 K | $15.53 B |
| 04/14/2026 | $160.02 | $162.98 (1.85%) | $164.76 | $159.99 | 822.90 K | $15.48 B |
| 04/13/2026 | $153.63 | $159.20 (3.63%) | $159.53 | $152.92 | 665.03 K | $15.12 B |
| 04/10/2026 | $158.03 | $155.25 (-1.76%) | $158.28 | $154.19 | 516.70 K | $14.75 B |
| 04/09/2026 | $151.06 | $155.69 (3.07%) | $157.01 | $149.47 | 897.24 K | $14.79 B |
| 04/08/2026 | $152.50 | $151.68 (-0.54%) | $160.00 | $151.31 | 1.00 M | $14.41 B |
| 04/07/2026 | $145.12 | $144.90 (-0.15%) | $146.29 | $141.49 | 547.26 K | $13.77 B |
| 04/06/2026 | $142.81 | $145.99 (2.23%) | $146.02 | $140.60 | 450.90 K | $13.87 B |
| 04/02/2026 | $141.05 | $143.47 (1.72%) | $145.45 | $139.62 | 563.21 K | $13.63 B |
| 04/01/2026 | $143.82 | $143.88 (0.04%) | $145.28 | $141.81 | 648.32 K | $13.67 B |
| 03/31/2026 | $142.26 | $143.79 (1.08%) | $144.48 | $137.53 | 1.05 M | $13.66 B |
| 03/30/2026 | $141.47 | $139.95 (-1.07%) | $144.32 | $139.39 | 521.70 K | $13.30 B |
| 03/27/2026 | $147.70 | $142.31 (-3.65%) | $147.70 | $141.07 | 577.70 K | $13.52 B |
| 03/26/2026 | $147.40 | $145.96 (-0.98%) | $149.90 | $144.88 | 678.77 K | $13.87 B |
| 03/25/2026 | $147.62 | $147.57 (-0.03%) | $148.95 | $144.26 | 504.30 K | $14.02 B |
| 03/24/2026 | $143.67 | $145.68 (1.4%) | $146.80 | $143.29 | 580.33 K | $13.84 B |
| 03/23/2026 | $146.88 | $145.54 (-0.91%) | $150.62 | $145.49 | 631.25 K | $13.83 B |
| 03/20/2026 | $143.20 | $142.11 (-0.76%) | $144.17 | $140.80 | 901.22 K | $13.50 B |
| 03/19/2026 | $143.19 | $144.34 (0.8%) | $146.31 | $142.57 | 742.02 K | $13.71 B |
| 03/18/2026 | $146.64 | $145.38 (-0.86%) | $147.68 | $145.00 | 650.00 K | $13.81 B |
| 03/17/2026 | $144.76 | $147.49 (1.89%) | $148.98 | $144.76 | 611.02 K | $14.01 B |
| 03/16/2026 | $142.30 | $141.33 (-0.68%) | $145.08 | $140.91 | 802.42 K | $13.43 B |
| 03/13/2026 | $144.03 | $139.30 (-3.28%) | $145.01 | $139.23 | 792.94 K | $13.23 B |
| 03/12/2026 | $148.14 | $143.54 (-3.11%) | $148.14 | $143.19 | 932.42 K | $13.64 B |
| 03/11/2026 | $151.29 | $151.46 (0.11%) | $152.77 | $149.65 | 630.55 K | $14.39 B |
| 03/10/2026 | $153.19 | $151.99 (-0.78%) | $157.35 | $151.75 | 1.13 M | $14.44 B |
| 03/09/2026 | $148.11 | $155.72 (5.14%) | $157.18 | $141.65 | 1.86 M | $14.79 B |
| 03/06/2026 | $155.41 | $149.62 (-3.73%) | $155.84 | $148.34 | 837.04 K | $14.21 B |
| 03/05/2026 | $160.18 | $158.26 (-1.2%) | $162.02 | $156.00 | 924.50 K | $15.03 B |
| 03/04/2026 | $163.91 | $162.00 (-1.17%) | $165.19 | $160.11 | 705.40 K | $15.39 B |
| 03/03/2026 | $155.51 | $163.62 (5.22%) | $164.04 | $153.29 | 1.16 M | $15.54 B |
| 03/02/2026 | $155.27 | $159.81 (2.92%) | $161.31 | $152.21 | 1.04 M | $15.18 B |
| 02/27/2026 | $167.53 | $161.50 (-3.6%) | $167.53 | $161.00 | 1.90 M | $15.34 B |
| 02/26/2026 | $170.27 | $171.21 (0.55%) | $173.38 | $169.21 | 601.46 K | $16.26 B |
| 02/25/2026 | $166.07 | $168.10 (1.22%) | $168.41 | $163.23 | 1.05 M | $15.97 B |
| 02/24/2026 | $160.12 | $164.02 (2.44%) | $164.82 | $159.77 | 927.12 K | $15.58 B |
| 02/23/2026 | $170.07 | $159.65 (-6.13%) | $170.08 | $159.02 | 1.14 M | $15.17 B |
| 02/20/2026 | $168.85 | $171.84 (1.77%) | $173.29 | $166.46 | 845.10 K | $16.32 B |
| 02/19/2026 | $166.61 | $167.96 (0.81%) | $169.78 | $166.07 | 1.16 M | $15.96 B |
| 02/18/2026 | $168.54 | $167.94 (-0.36%) | $172.64 | $167.33 | 970.50 K | $15.95 B |
| 02/17/2026 | $163.43 | $169.59 (3.77%) | $170.70 | $161.31 | 1.10 M | $16.11 B |
| 02/13/2026 | $170.47 | $165.39 (-2.98%) | $172.02 | $164.98 | 968.24 K | $15.71 B |
| 02/12/2026 | $170.95 | $169.07 (-1.1%) | $180.53 | $168.84 | 1.96 M | $16.06 B |
| 02/11/2026 | $169.99 | $168.63 (-0.8%) | $171.30 | $167.20 | 1.76 M | $16.02 B |
| 02/10/2026 | $161.97 | $169.05 (4.37%) | $170.82 | $161.97 | 1.39 M | $16.06 B |
| 02/09/2026 | $159.61 | $159.63 (0.01%) | $162.27 | $157.51 | 789.60 K | $15.16 B |
| 02/06/2026 | $158.12 | $162.87 (3%) | $165.61 | $158.12 | 1.19 M | $15.55 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.
