5 DAY PERFORMANCE
-10.49%
1 MONTH PERFORMANCE
-19.34%
3 MONTH PERFORMANCE
-8.61%
6 MONTH PERFORMANCE
-4.34%
YEAR-TO-DATE PERFORMANCE
-2.82%
1 YEAR PERFORMANCE
+12.01%
Hyatt Hotels Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
