Hyatt Hotels Corporation (H) Historical Stock Price Data | Complete Trading History - Stocknear

Hyatt Hotels Corporation

NYSE: H · Real-Time Price · USD
142.23
2.23 (1.59%)
At close: Sep 26, 2025, 3:59 PM
140.00
-1.57%
After-hours: Sep 26, 2025, 06:19 PM EDT

H Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 140.88 143.38 140.49 142.11 142.11 1.51% 647,713
Sep 25, 2025 139.01 140.74 137.84 140.00 140.00 -0.05% 998,500
Sep 24, 2025 138.76 140.99 138.37 140.07 140.07 1.14% 826,041
Sep 23, 2025 139.03 140.70 138.14 138.49 138.49 -0.37% 520,213
Sep 22, 2025 141.98 142.81 138.96 139.01 139.01 -2.82% 1,054,469
Sep 19, 2025 142.80 144.12 141.73 143.04 143.04 0.20% 766,100
Sep 18, 2025 141.82 144.67 141.45 142.76 142.76 1.23% 574,309
Sep 17, 2025 143.54 144.24 138.53 141.03 141.03 -1.63% 794,900
Sep 16, 2025 141.70 143.51 140.19 143.37 143.37 2.13% 727,900
Sep 15, 2025 143.63 144.08 140.38 140.38 140.38 -2.13% 813,809
Sep 12, 2025 145.63 146.05 142.88 143.44 143.44 -1.63% 789,705
Sep 11, 2025 141.86 146.35 141.80 145.82 145.82 2.65% 827,216
Sep 10, 2025 142.93 144.79 141.44 142.06 142.06 -1.52% 505,600
Sep 9, 2025 147.11 148.00 143.86 144.25 144.25 -0.80% 965,300
Sep 8, 2025 145.04 145.56 144.00 145.41 145.41 0.32% 700,021
Sep 5, 2025 145.38 147.31 143.27 144.95 144.95 -0.23% 611,825
Sep 4, 2025 143.50 145.54 142.28 145.28 145.28 1.28% 807,800
Sep 3, 2025 143.59 145.19 142.79 143.44 143.44 0.34% 695,814
Sep 2, 2025 141.64 143.20 141.28 142.95 142.95 -0.92% 555,100
Aug 29, 2025 144.98 145.68 143.16 144.28 144.28 -0.77% 685,810