Hyatt Hotels Corporation (H)
NYSE: H
· Real-Time Price · USD
146.99
1.58 (1.09%)
At close: Oct 03, 2025, 3:59 PM
146.99
0.00%
After-hours: Oct 03, 2025, 05:29 PM EDT
H Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 145.37 | 147.01 | 144.01 | 146.99 | 146.99 | 1.09% | 975,343 |
| Oct 2, 2025 | 144.55 | 146.28 | 142.58 | 145.41 | 145.41 | 0.93% | 768,209 |
| Oct 1, 2025 | 141.16 | 144.50 | 141.16 | 144.07 | 144.07 | 1.51% | 1,109,617 |
| Sep 30, 2025 | 143.04 | 143.57 | 141.15 | 141.93 | 141.93 | -1.70% | 899,727 |
| Sep 29, 2025 | 143.66 | 144.78 | 141.80 | 144.39 | 144.39 | 1.60% | 1,037,205 |
| Sep 26, 2025 | 140.88 | 143.38 | 140.21 | 142.11 | 142.11 | 1.51% | 671,340 |
| 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 |
Page 1 of 136