Hyatt Hotels Corporation (H)
NYSE: H
· Real-Time Price · USD
142.93
-2.31 (-1.59%)
At close: Aug 14, 2025, 3:59 PM
143.80
0.61%
Pre-market: Aug 15, 2025, 05:55 AM EDT
H Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 143.50 | 144.46 | 142.38 | 142.92 | 142.92 | -1.60% | 942,065 |
| Aug 13, 2025 | 140.30 | 145.29 | 140.30 | 145.24 | 145.24 | 3.23% | 864,041 |
| Aug 12, 2025 | 136.14 | 140.96 | 135.88 | 140.69 | 140.69 | 4.21% | 1,064,858 |
| Aug 11, 2025 | 135.28 | 136.25 | 134.43 | 135.01 | 135.01 | -0.63% | 1,239,241 |
| Aug 8, 2025 | 137.47 | 138.71 | 134.00 | 135.86 | 135.86 | -2.33% | 1,280,500 |
| Aug 7, 2025 | 142.94 | 145.42 | 137.83 | 139.10 | 139.10 | 2.24% | 2,024,442 |
| Aug 6, 2025 | 136.15 | 137.41 | 134.25 | 136.05 | 136.05 | -0.40% | 1,636,944 |
| Aug 5, 2025 | 137.92 | 138.50 | 134.41 | 136.59 | 136.59 | -1.19% | 691,200 |
| Aug 4, 2025 | 137.83 | 138.51 | 136.86 | 138.23 | 138.23 | 0.53% | 751,715 |
| Aug 1, 2025 | 138.13 | 138.80 | 133.51 | 137.50 | 137.50 | -2.46% | 1,012,709 |
| Jul 31, 2025 | 144.38 | 145.54 | 140.56 | 140.97 | 140.97 | -2.66% | 939,893 |
| Jul 30, 2025 | 146.19 | 147.32 | 144.04 | 144.82 | 144.82 | -0.71% | 500,990 |
| Jul 29, 2025 | 146.88 | 149.02 | 144.81 | 145.86 | 145.86 | -1.27% | 703,210 |
| Jul 28, 2025 | 149.32 | 149.32 | 147.39 | 147.74 | 147.74 | -0.73% | 915,201 |
| Jul 25, 2025 | 145.95 | 149.33 | 145.31 | 148.82 | 148.82 | 2.28% | 712,000 |
| Jul 24, 2025 | 146.58 | 148.06 | 144.24 | 145.50 | 145.50 | -1.29% | 1,024,324 |
| Jul 23, 2025 | 148.33 | 149.99 | 147.31 | 147.40 | 147.40 | -0.77% | 823,711 |
| Jul 22, 2025 | 148.15 | 149.13 | 146.98 | 148.54 | 148.54 | 0.85% | 1,045,100 |
| Jul 21, 2025 | 148.85 | 149.32 | 147.22 | 147.29 | 147.29 | -0.39% | 839,318 |
| Jul 18, 2025 | 147.91 | 147.91 | 146.48 | 147.86 | 147.86 | 0.31% | 586,500 |