Hyatt Hotels Corporation (H)
105.81
-3.95 (-3.60%)
At close: Apr 07, 2025, 3:59 PM
107.56
1.65%
After-hours: Apr 07, 2025, 07:59 PM EDT
Hyatt Hotels Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 110.27 | 112.70 | 107.47 | 109.76 | -5.48 | -4.76% | 1,116,841 |
| Apr 3, 2025 | 118.60 | 118.60 | 114.02 | 115.24 | -9.52 | -7.63% | 1,481,300 |
| Apr 2, 2025 | 119.99 | 125.07 | 119.99 | 124.76 | 2.98 | 2.45% | 740,699 |
| Apr 1, 2025 | 122.42 | 123.15 | 119.71 | 121.78 | -0.72 | -0.59% | 922,800 |
| Mar 31, 2025 | 119.17 | 122.99 | 118.29 | 122.50 | 0.91 | 0.75% | 696,300 |
| Mar 28, 2025 | 123.82 | 124.08 | 120.50 | 121.59 | -3.10 | -2.49% | 914,638 |
| Mar 27, 2025 | 123.72 | 125.70 | 121.80 | 124.69 | -0.52 | -0.42% | 803,600 |
| Mar 26, 2025 | 125.51 | 127.42 | 124.75 | 125.21 | -0.50 | -0.40% | 810,339 |
| Mar 25, 2025 | 124.90 | 126.17 | 124.15 | 125.71 | 2.02 | 1.63% | 637,907 |
| Mar 24, 2025 | 123.31 | 124.69 | 122.46 | 123.69 | 2.10 | 1.73% | 1,041,500 |
| Mar 21, 2025 | 121.29 | 122.35 | 116.13 | 121.59 | -2.33 | -1.88% | 1,518,030 |
| Mar 20, 2025 | 122.53 | 126.41 | 122.53 | 123.92 | -1.78 | -1.42% | 742,387 |
| Mar 19, 2025 | 122.95 | 127.23 | 122.95 | 125.70 | 3.49 | 2.86% | 830,000 |
| Mar 18, 2025 | 125.48 | 126.40 | 122.01 | 122.21 | -4.27 | -3.38% | 1,003,400 |
| Mar 17, 2025 | 122.07 | 127.07 | 122.07 | 126.48 | 4.27 | 3.49% | 1,341,300 |
| Mar 14, 2025 | 122.65 | 123.48 | 120.88 | 122.21 | 1.38 | 1.14% | 1,376,680 |
| Mar 13, 2025 | 124.70 | 125.67 | 119.30 | 120.83 | -3.95 | -3.17% | 2,067,646 |
| Mar 12, 2025 | 127.93 | 128.83 | 122.12 | 124.78 | -2.31 | -1.82% | 2,054,068 |
| Mar 11, 2025 | 129.44 | 129.74 | 124.12 | 127.09 | -2.62 | -2.02% | 1,355,616 |
| Mar 10, 2025 | 133.53 | 134.26 | 128.44 | 129.71 | -6.02 | -4.44% | 1,314,219 |
| Mar 7, 2025 | 136.87 | 137.54 | 133.43 | 135.73 | -1.30 | -0.95% | 1,256,802 |
| Mar 6, 2025 | 137.41 | 139.20 | 135.56 | 137.03 | -2.84 | -2.03% | 611,601 |
| Mar 5, 2025 | 139.74 | 140.25 | 137.57 | 139.87 | 2.62 | 1.91% | 583,533 |
| Mar 4, 2025 | 137.10 | 139.00 | 134.07 | 137.25 | -2.63 | -1.88% | 902,521 |
| Mar 3, 2025 | 141.78 | 143.57 | 138.46 | 139.88 | -1.07 | -0.76% | 631,300 |
| Feb 28, 2025 | 139.47 | 141.96 | 138.81 | 140.95 | 1.76 | 1.26% | 875,754 |
| Feb 27, 2025 | 140.72 | 141.32 | 137.10 | 139.19 | -0.63 | -0.45% | 504,435 |
| Feb 26, 2025 | 139.62 | 142.43 | 139.45 | 139.82 | 1.25 | 0.90% | 598,415 |
| Feb 25, 2025 | 139.63 | 139.71 | 135.33 | 138.57 | 0.56 | 0.41% | 929,812 |
| Feb 24, 2025 | 141.48 | 141.81 | 137.34 | 138.01 | -2.01 | -1.44% | 853,492 |
| Feb 21, 2025 | 146.24 | 146.48 | 139.53 | 140.02 | -5.74 | -3.94% | 1,281,008 |
| Feb 20, 2025 | 146.70 | 146.70 | 143.72 | 145.76 | -1.13 | -0.77% | 831,521 |
| Feb 19, 2025 | 143.86 | 147.52 | 142.15 | 146.89 | 0.90 | 0.62% | 804,100 |
| Feb 18, 2025 | 142.73 | 147.04 | 141.52 | 145.99 | 3.24 | 2.27% | 1,236,018 |
| Feb 14, 2025 | 147.05 | 147.55 | 142.74 | 142.75 | -4.63 | -3.14% | 1,575,509 |
| Feb 13, 2025 | 150.92 | 152.71 | 140.17 | 147.38 | -14.73 | -9.09% | 3,700,409 |
| Feb 12, 2025 | 160.38 | 163.82 | 158.35 | 162.11 | 3.23 | 2.03% | 1,200,373 |
| Feb 11, 2025 | 159.37 | 160.70 | 154.07 | 158.88 | -3.51 | -2.16% | 941,600 |
| Feb 10, 2025 | 168.00 | 168.10 | 161.82 | 162.39 | -1.63 | -0.99% | 709,646 |
| Feb 7, 2025 | 167.04 | 168.02 | 163.53 | 164.02 | -2.32 | -1.39% | 442,513 |
| Feb 6, 2025 | 158.93 | 166.64 | 158.93 | 166.34 | 7.78 | 4.91% | 1,021,931 |
| Feb 5, 2025 | 158.12 | 160.38 | 158.12 | 158.56 | 0.80 | 0.51% | 496,800 |
| Feb 4, 2025 | 157.85 | 158.68 | 156.67 | 157.76 | 0.89 | 0.57% | 270,312 |
| Feb 3, 2025 | 155.00 | 157.65 | 153.34 | 156.87 | -1.36 | -0.86% | 482,581 |
| Jan 31, 2025 | 160.13 | 161.26 | 157.81 | 158.23 | -0.87 | -0.55% | 497,260 |
| Jan 30, 2025 | 159.01 | 160.72 | 158.34 | 159.10 | 1.65 | 1.05% | 427,879 |
| Jan 29, 2025 | 158.66 | 159.53 | 156.88 | 157.45 | -0.61 | -0.39% | 346,700 |
| Jan 28, 2025 | 155.77 | 159.91 | 155.22 | 158.06 | 2.09 | 1.34% | 491,808 |
| Jan 27, 2025 | 153.00 | 156.40 | 152.00 | 155.97 | 1.20 | 0.78% | 336,700 |
| Jan 24, 2025 | 155.53 | 156.75 | 153.37 | 154.77 | -0.76 | -0.49% | 409,201 |