Hyatt Hotels Corporation (H)
137.07
-2.81 (-2.01%)
At close: Mar 04, 2025, 1:05 PM
H Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 141.78 | 143.57 | 138.46 | 139.88 | -1.07 | -0.76% | 631,275 |
| 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 |
| Jan 23, 2025 | 154.42 | 156.25 | 153.07 | 155.53 | 0.68 | 0.44% | 525,167 |
| Jan 22, 2025 | 156.48 | 156.63 | 154.14 | 154.85 | -1.31 | -0.84% | 514,300 |
| Jan 21, 2025 | 156.37 | 157.65 | 153.49 | 156.16 | 0.17 | 0.11% | 377,919 |
| Jan 17, 2025 | 156.21 | 157.81 | 155.79 | 155.99 | 1.02 | 0.66% | 360,200 |
| Jan 16, 2025 | 155.14 | 156.70 | 153.91 | 154.97 | 0.25 | 0.16% | 336,500 |
| Jan 15, 2025 | 157.61 | 157.88 | 154.41 | 154.72 | 0.78 | 0.51% | 390,100 |
| Jan 14, 2025 | 153.55 | 154.50 | 152.12 | 153.94 | 1.55 | 1.02% | 410,023 |
| Jan 13, 2025 | 150.00 | 153.14 | 150.00 | 152.39 | 1.32 | 0.87% | 554,220 |
| Jan 10, 2025 | 150.00 | 152.85 | 150.00 | 151.07 | -1.27 | -0.83% | 453,129 |
| Jan 8, 2025 | 152.31 | 153.36 | 151.83 | 152.34 | -0.75 | -0.49% | 469,400 |
| Jan 7, 2025 | 154.70 | 156.28 | 152.41 | 153.09 | -0.62 | -0.40% | 450,848 |
| Jan 6, 2025 | 158.54 | 159.04 | 153.50 | 153.71 | -2.97 | -1.90% | 486,147 |
| Jan 3, 2025 | 156.77 | 157.47 | 153.99 | 156.68 | 0.37 | 0.24% | 278,800 |
| Jan 2, 2025 | 158.30 | 158.30 | 154.96 | 156.31 | -0.67 | -0.43% | 300,200 |
| Dec 31, 2024 | 158.03 | 158.97 | 156.41 | 156.98 | -1.18 | -0.75% | 264,162 |
| Dec 30, 2024 | 155.67 | 158.55 | 154.20 | 158.16 | -0.30 | -0.19% | 399,240 |
| Dec 27, 2024 | 158.29 | 159.51 | 156.90 | 158.46 | -1.03 | -0.65% | 285,008 |
| Dec 26, 2024 | 157.92 | 160.17 | 157.55 | 159.49 | 0.89 | 0.56% | 302,628 |
| Dec 24, 2024 | 157.72 | 158.89 | 157.00 | 158.60 | 1.04 | 0.66% | 156,500 |
| Dec 23, 2024 | 157.30 | 158.76 | 155.35 | 157.56 | -2.28 | -1.43% | 556,632 |
| Dec 20, 2024 | 154.26 | 161.50 | 154.12 | 159.84 | 4.70 | 3.03% | 1,833,000 |
| Dec 19, 2024 | 153.24 | 155.68 | 152.78 | 155.14 | 3.83 | 2.53% | 540,599 |
| Dec 18, 2024 | 158.00 | 159.71 | 151.06 | 151.31 | -6.33 | -4.02% | 524,727 |
| Dec 17, 2024 | 159.40 | 160.98 | 156.77 | 157.64 | -2.40 | -1.50% | 363,801 |