5 DAY PERFORMANCE
+13.25%
1 MONTH PERFORMANCE
-5.18%
3 MONTH PERFORMANCE
-3.65%
6 MONTH PERFORMANCE
+5.80%
YEAR-TO-DATE PERFORMANCE
-2.08%
1 YEAR PERFORMANCE
-1.79%
Hyatt Hotels Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $127.93 | $124.78 (-2.46%) | $128.83 | $122.12 | 2.05 M | $11.94 B |
| 03/11/2025 | $129.44 | $127.09 (-1.82%) | $129.74 | $124.12 | 1.36 M | $12.23 B |
| 03/10/2025 | $133.53 | $129.71 (-2.86%) | $134.26 | $128.44 | 1.31 M | $12.48 B |
| 03/07/2025 | $136.87 | $135.73 (-0.83%) | $137.54 | $133.43 | 1.26 M | $13.06 B |
| 03/06/2025 | $137.41 | $137.03 (-0.28%) | $139.20 | $135.56 | 611,601 | $13.18 B |
| 03/05/2025 | $139.74 | $139.87 (0.09%) | $140.25 | $137.57 | 583,533 | $13.46 B |
| 03/04/2025 | $137.10 | $137.25 (0.11%) | $139.00 | $134.07 | 902,521 | $13.20 B |
| 03/03/2025 | $141.78 | $139.88 (-1.34%) | $143.57 | $138.46 | 631,300 | $13.46 B |
| 02/28/2025 | $139.47 | $140.95 (1.06%) | $141.96 | $138.81 | 875,754 | $13.56 B |
| 02/27/2025 | $140.72 | $139.19 (-1.09%) | $141.32 | $137.10 | 504,435 | $13.39 B |
| 02/26/2025 | $139.62 | $139.82 (0.14%) | $142.43 | $139.45 | 598,415 | $13.45 B |
| 02/25/2025 | $139.63 | $138.57 (-0.76%) | $139.71 | $135.33 | 929,812 | $13.33 B |
| 02/24/2025 | $141.48 | $138.01 (-2.45%) | $141.81 | $137.34 | 853,492 | $13.28 B |
| 02/21/2025 | $146.24 | $140.02 (-4.25%) | $146.48 | $139.53 | 1.28 M | $13.47 B |
| 02/20/2025 | $146.70 | $145.76 (-0.64%) | $146.70 | $143.72 | 831,521 | $14.02 B |
| 02/19/2025 | $143.86 | $146.89 (2.11%) | $147.52 | $142.15 | 804,100 | $14.13 B |
| 02/18/2025 | $142.73 | $145.99 (2.28%) | $147.04 | $141.52 | 1.24 M | $14.04 B |
| 02/14/2025 | $147.05 | $142.75 (-2.92%) | $147.55 | $142.74 | 1.58 M | $13.73 B |
| 02/13/2025 | $150.92 | $147.38 (-2.35%) | $152.71 | $140.17 | 3.70 M | $14.18 B |
| 02/12/2025 | $160.38 | $162.11 (1.08%) | $163.82 | $158.35 | 1.20 M | $15.59 B |
| 02/11/2025 | $159.37 | $158.88 (-0.31%) | $160.70 | $154.07 | 941,600 | $15.28 B |
| 02/10/2025 | $168.00 | $162.39 (-3.34%) | $168.10 | $161.82 | 709,646 | $15.62 B |
| 02/07/2025 | $167.04 | $164.02 (-1.81%) | $168.02 | $163.53 | 442,513 | $16.25 B |
| 02/06/2025 | $158.93 | $166.34 (4.66%) | $166.64 | $158.93 | 1.02 M | $16.48 B |
| 02/05/2025 | $158.12 | $158.56 (0.28%) | $160.38 | $158.12 | 496,800 | $15.71 B |
| 02/04/2025 | $157.85 | $157.76 (-0.06%) | $158.68 | $156.67 | 270,312 | $15.63 B |
| 02/03/2025 | $155.00 | $156.87 (1.21%) | $157.65 | $153.34 | 482,581 | $15.55 B |
| 01/31/2025 | $160.13 | $158.23 (-1.19%) | $161.26 | $157.81 | 497,260 | $15.68 B |
| 01/30/2025 | $159.01 | $159.10 (0.06%) | $160.72 | $158.34 | 427,879 | $15.77 B |
| 01/29/2025 | $158.66 | $157.45 (-0.76%) | $159.53 | $156.88 | 346,700 | $15.60 B |
| 01/28/2025 | $155.77 | $158.06 (1.47%) | $159.91 | $155.22 | 491,808 | $15.66 B |
| 01/27/2025 | $153.00 | $155.97 (1.94%) | $156.40 | $152.00 | 336,700 | $15.46 B |
| 01/24/2025 | $155.53 | $154.77 (-0.49%) | $156.75 | $153.37 | 409,201 | $15.34 B |
| 01/23/2025 | $154.42 | $155.53 (0.72%) | $156.25 | $153.07 | 525,167 | $15.41 B |
| 01/22/2025 | $156.48 | $154.85 (-1.04%) | $156.63 | $154.14 | 514,300 | $15.35 B |
| 01/21/2025 | $156.37 | $156.16 (-0.13%) | $157.65 | $153.49 | 377,919 | $15.48 B |
| 01/17/2025 | $156.21 | $155.99 (-0.14%) | $157.81 | $155.79 | 360,200 | $15.46 B |
| 01/16/2025 | $155.14 | $154.97 (-0.11%) | $156.70 | $153.91 | 336,500 | $15.36 B |
| 01/15/2025 | $157.61 | $154.72 (-1.83%) | $157.88 | $154.41 | 390,100 | $15.33 B |
| 01/14/2025 | $153.55 | $153.94 (0.25%) | $154.50 | $152.12 | 410,023 | $15.26 B |
| 01/13/2025 | $150.00 | $152.39 (1.59%) | $153.14 | $150.00 | 554,220 | $15.10 B |
| 01/10/2025 | $150.00 | $151.07 (0.71%) | $152.85 | $150.00 | 453,129 | $14.97 B |
| 01/08/2025 | $152.31 | $152.34 (0.02%) | $153.36 | $151.83 | 469,400 | $15.10 B |
| 01/07/2025 | $154.70 | $153.09 (-1.04%) | $156.28 | $152.41 | 450,848 | $15.17 B |
| 01/06/2025 | $158.54 | $153.71 (-3.05%) | $159.04 | $153.50 | 486,147 | $15.23 B |
| 01/03/2025 | $156.77 | $156.68 (-0.06%) | $157.47 | $153.99 | 278,800 | $15.53 B |
| 01/02/2025 | $158.30 | $156.31 (-1.26%) | $158.30 | $154.96 | 300,200 | $15.49 B |
| 12/31/2024 | $158.03 | $156.98 (-0.66%) | $158.97 | $156.41 | 264,162 | $15.56 B |
| 12/30/2024 | $155.67 | $158.16 (1.6%) | $158.55 | $154.20 | 399,240 | $15.67 B |
| 12/27/2024 | $158.29 | $158.46 (0.11%) | $159.51 | $156.90 | 285,008 | $15.70 B |
| 12/26/2024 | $157.92 | $159.49 (0.99%) | $160.17 | $157.55 | 302,628 | $15.81 B |
| 12/24/2024 | $157.72 | $158.60 (0.56%) | $158.89 | $157.00 | 156,500 | $15.72 B |
| 12/23/2024 | $157.30 | $157.56 (0.17%) | $158.76 | $155.35 | 556,632 | $15.61 B |
| 12/20/2024 | $154.26 | $159.84 (3.62%) | $161.50 | $154.12 | 1.83 M | $15.84 B |
| 12/19/2024 | $153.24 | $155.14 (1.24%) | $155.68 | $152.78 | 540,599 | $15.37 B |
| 12/18/2024 | $158.00 | $151.31 (-4.23%) | $159.71 | $151.06 | 524,727 | $14.99 B |
| 12/17/2024 | $159.40 | $157.64 (-1.1%) | $160.98 | $156.77 | 363,801 | $15.62 B |
| 12/16/2024 | $158.99 | $160.04 (0.66%) | $163.55 | $158.69 | 508,663 | $15.86 B |
| 12/13/2024 | $160.16 | $158.99 (-0.73%) | $160.55 | $158.01 | 415,102 | $15.76 B |
| 12/12/2024 | $161.78 | $159.53 (-1.39%) | $162.92 | $159.48 | 534,415 | $15.81 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.
