5 DAY PERFORMANCE
-2.74%
1 MONTH PERFORMANCE
-13.19%
3 MONTH PERFORMANCE
-22.91%
6 MONTH PERFORMANCE
+9.63%
YEAR-TO-DATE PERFORMANCE
-2.82%
1 YEAR PERFORMANCE
+8.92%
Hyatt Hotels Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/04/2026 | $171.45 | $173.60 (1.25%) | $175.36 | $171.45 | 1.14 M | $16.37 B |
| 08/03/2026 | $170.81 | $171.58 (0.45%) | $176.16 | $168.03 | 1.37 M | $16.18 B |
| 07/31/2026 | $174.38 | $174.06 (-0.18%) | $176.15 | $170.15 | 1.71 M | $16.41 B |
| 07/30/2026 | $173.00 | $176.68 (2.13%) | $179.84 | $164.87 | 1.85 M | $16.68 B |
| 07/29/2026 | $184.61 | $186.02 (0.76%) | $188.34 | $184.06 | 1.04 M | $17.56 B |
| 07/28/2026 | $189.34 | $188.83 (-0.27%) | $190.04 | $185.01 | 965.90 K | $17.83 B |
| 07/27/2026 | $188.62 | $191.18 (1.36%) | $193.44 | $188.30 | 695.80 K | $18.05 B |
| 07/24/2026 | $183.74 | $187.13 (1.84%) | $190.07 | $183.74 | 662.70 K | $17.68 B |
| 07/23/2026 | $185.07 | $183.62 (-0.78%) | $185.47 | $182.01 | 683.31 K | $17.35 B |
| 07/22/2026 | $187.88 | $187.43 (-0.24%) | $191.28 | $187.02 | 529.10 K | $17.71 B |
| 07/21/2026 | $191.31 | $189.51 (-0.94%) | $192.22 | $188.71 | 485.43 K | $17.91 B |
| 07/20/2026 | $191.78 | $189.55 (-1.16%) | $193.19 | $188.22 | 717.20 K | $17.91 B |
| 07/17/2026 | $187.99 | $190.65 (1.41%) | $190.78 | $187.19 | 741.00 K | $18.02 B |
| 07/16/2026 | $190.16 | $188.76 (-0.74%) | $194.13 | $185.83 | 1.14 M | $17.84 B |
| 07/15/2026 | $193.15 | $191.00 (-1.11%) | $193.27 | $189.84 | 680.30 K | $18.05 B |
| 07/14/2026 | $185.95 | $189.70 (2.02%) | $189.92 | $183.95 | 593.80 K | $17.93 B |
| 07/13/2026 | $191.14 | $184.72 (-3.36%) | $191.91 | $182.02 | 824.86 K | $17.46 B |
| 07/10/2026 | $190.78 | $191.14 (0.19%) | $192.71 | $189.71 | 318.40 K | $18.06 B |
| 07/09/2026 | $187.75 | $189.95 (1.17%) | $192.61 | $186.83 | 524.60 K | $17.95 B |
| 07/08/2026 | $191.83 | $187.40 (-2.31%) | $192.59 | $186.67 | 673.80 K | $17.71 B |
| 07/07/2026 | $193.42 | $193.16 (-0.13%) | $195.18 | $192.00 | 612.42 K | $18.25 B |
| 07/06/2026 | $192.24 | $193.48 (0.65%) | $193.61 | $189.65 | 704.81 K | $18.28 B |
| 07/02/2026 | $191.07 | $191.28 (0.11%) | $193.49 | $189.30 | 791.80 K | $18.08 B |
| 07/01/2026 | $192.50 | $190.86 (-0.85%) | $193.97 | $190.22 | 627.80 K | $18.04 B |
| 06/30/2026 | $195.00 | $193.84 (-0.59%) | $195.90 | $193.02 | 736.75 K | $18.32 B |
| 06/29/2026 | $198.42 | $196.77 (-0.83%) | $199.92 | $195.32 | 746.91 K | $18.59 B |
| 06/26/2026 | $195.49 | $197.68 (1.12%) | $198.98 | $195.11 | 1.43 M | $18.68 B |
| 06/25/2026 | $198.58 | $197.01 (-0.79%) | $200.72 | $195.28 | 793.10 K | $18.62 B |
| 06/24/2026 | $199.80 | $197.32 (-1.24%) | $202.44 | $196.55 | 1.21 M | $18.65 B |
| 06/23/2026 | $194.40 | $198.05 (1.88%) | $201.10 | $194.21 | 678.13 K | $18.72 B |
| 06/22/2026 | $199.53 | $196.33 (-1.6%) | $200.08 | $195.41 | 993.75 K | $18.55 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.
