Hyatt Hotels Corporation (H)
NYSE: H
· Real-Time Price · USD
144.95
-0.33 (-0.23%)
At close: Sep 05, 2025, 3:59 PM
144.95
0.00%
After-hours: Sep 05, 2025, 06:09 PM EDT
H Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 145.38 | 147.31 | 143.27 | 144.95 | 144.95 | -0.23% | 549,838 |
| 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 |
| Aug 28, 2025 | 145.48 | 147.45 | 145.04 | 145.40 | 145.40 | 0.43% | 842,046 |
| Aug 27, 2025 | 141.85 | 145.41 | 141.40 | 144.78 | 144.78 | 1.68% | 965,317 |
| Aug 26, 2025 | 141.98 | 144.22 | 141.50 | 142.39 | 142.24 | 0.67% | 957,900 |
| Aug 25, 2025 | 143.67 | 143.75 | 141.35 | 141.44 | 141.29 | -1.82% | 706,639 |
| Aug 22, 2025 | 137.55 | 144.58 | 137.27 | 144.06 | 143.91 | 5.28% | 975,326 |
| Aug 21, 2025 | 136.12 | 137.72 | 135.71 | 136.83 | 136.69 | -0.31% | 779,912 |
| Aug 20, 2025 | 139.14 | 139.97 | 136.42 | 137.25 | 137.11 | -1.98% | 1,182,128 |
| Aug 19, 2025 | 140.70 | 142.78 | 139.53 | 140.02 | 139.87 | -0.37% | 1,522,800 |
| Aug 18, 2025 | 140.66 | 141.03 | 139.39 | 140.54 | 140.39 | -0.42% | 793,300 |
| Aug 15, 2025 | 143.73 | 143.73 | 140.99 | 141.13 | 140.98 | -1.25% | 1,018,126 |
| Aug 14, 2025 | 143.50 | 144.46 | 142.38 | 142.92 | 142.77 | -1.60% | 942,100 |
| Aug 13, 2025 | 140.30 | 145.29 | 140.30 | 145.24 | 145.09 | 3.23% | 864,041 |
| Aug 12, 2025 | 136.14 | 140.96 | 135.88 | 140.69 | 140.54 | 4.21% | 1,064,858 |
| Aug 11, 2025 | 135.28 | 136.25 | 134.43 | 135.01 | 134.87 | -0.63% | 1,239,241 |
| Aug 8, 2025 | 137.47 | 138.71 | 134.00 | 135.86 | 135.72 | -2.33% | 1,280,500 |