Hyatt Hotels Corporation (H) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 180.59 | 180.59 | 176.46 | 177.71 | -0.65% | 781,300 |
| 2026-08-06 | 178.50 | 180.58 | 178.01 | 178.88 | -0.02% | 711,000 |
| 2026-08-05 | 174.17 | 181.35 | 174.17 | 178.91 | +3.06% | 880,100 |
| 2026-08-04 | 171.45 | 175.36 | 171.45 | 173.60 | +1.18% | 1,142,700 |
| 2026-08-03 | 170.81 | 176.16 | 168.03 | 171.58 | -1.42% | 1,371,600 |
| 2026-07-31 | 174.38 | 176.15 | 170.15 | 174.06 | -1.48% | 1,711,700 |
| 2026-07-30 | 173.00 | 179.84 | 164.87 | 176.68 | -5.02% | 1,854,400 |
| 2026-07-29 | 184.61 | 188.34 | 184.06 | 186.02 | -1.49% | 1,042,800 |
| 2026-07-28 | 189.34 | 190.04 | 185.01 | 188.83 | -1.23% | 965,900 |
| 2026-07-27 | 188.62 | 193.44 | 188.30 | 191.18 | +2.16% | 695,800 |
| 2026-07-24 | 183.74 | 190.07 | 183.74 | 187.13 | +1.91% | 662,700 |
| 2026-07-23 | 185.07 | 185.47 | 182.01 | 183.62 | -2.03% | 683,300 |
| 2026-07-22 | 187.88 | 191.28 | 187.02 | 187.43 | -1.10% | 529,100 |
| 2026-07-21 | 191.31 | 192.22 | 188.71 | 189.51 | -0.02% | 485,400 |
| 2026-07-20 | 191.78 | 193.19 | 188.22 | 189.55 | -0.58% | 717,200 |
| 2026-07-17 | 187.99 | 190.78 | 187.19 | 190.65 | +1.00% | 741,000 |
| 2026-07-16 | 190.16 | 194.13 | 185.83 | 188.76 | -1.17% | 1,142,600 |
| 2026-07-15 | 193.15 | 193.27 | 189.84 | 191.00 | +0.69% | 680,300 |
| 2026-07-14 | 185.95 | 189.92 | 183.95 | 189.70 | +2.70% | 593,800 |
| 2026-07-13 | 191.14 | 191.91 | 182.02 | 184.72 | -3.36% | 824,800 |
| 2026-07-10 | 190.78 | 192.71 | 189.71 | 191.14 | +0.63% | 318,400 |
| 2026-07-09 | 187.75 | 192.61 | 186.83 | 189.95 | +1.36% | 524,600 |
| 2026-07-08 | 191.83 | 192.59 | 186.67 | 187.40 | -2.98% | 673,800 |
| 2026-07-07 | 193.42 | 195.18 | 192.00 | 193.16 | -0.17% | 612,400 |
| 2026-07-06 | 192.24 | 193.61 | 189.65 | 193.48 | +1.15% | 704,800 |
| 2026-07-02 | 191.07 | 193.49 | 189.30 | 191.28 | +0.22% | 791,800 |
| 2026-07-01 | 192.50 | 193.97 | 190.22 | 190.86 | -1.54% | 627,800 |
| 2026-06-30 | 195.00 | 195.90 | 193.02 | 193.84 | -1.49% | 736,700 |
| 2026-06-29 | 198.42 | 199.92 | 195.32 | 196.77 | -0.46% | 746,900 |
| 2026-06-26 | 195.49 | 198.98 | 195.11 | 197.68 | +0.34% | 1,433,100 |
| 2026-06-25 | 198.58 | 200.72 | 195.28 | 197.01 | -0.16% | 793,100 |
| 2026-06-24 | 199.80 | 202.44 | 196.55 | 197.32 | -0.37% | 1,214,200 |
| 2026-06-23 | 194.40 | 201.10 | 194.21 | 198.05 | +0.88% | 678,100 |
| 2026-06-22 | 199.53 | 200.08 | 195.41 | 196.33 | -2.85% | 993,700 |
| 2026-06-18 | 204.37 | 206.86 | 200.87 | 202.09 | +0.10% | 1,165,300 |
| 2026-06-17 | 196.64 | 206.49 | 196.55 | 201.88 | +2.46% | 1,183,900 |
| 2026-06-16 | 196.34 | 199.20 | 195.66 | 197.03 | -0.97% | 953,525 |
| 2026-06-15 | 203.54 | 206.00 | 194.51 | 198.95 | -0.21% | 1,113,743 |
| 2026-06-12 | 198.41 | 200.47 | 197.00 | 199.36 | +0.76% | 698,200 |
| 2026-06-11 | 193.12 | 197.99 | 191.28 | 197.86 | +3.79% | 791,300 |
| 2026-06-10 | 194.08 | 198.58 | 189.81 | 190.63 | -1.78% | 1,193,200 |
| 2026-06-09 | 195.67 | 199.87 | 193.06 | 194.08 | +0.19% | 1,133,100 |
| 2026-06-08 | 191.93 | 196.08 | 191.30 | 193.72 | +0.34% | 1,382,600 |
| 2026-06-05 | 190.14 | 195.04 | 190.14 | 193.06 | +2.08% | 832,900 |
| 2026-06-04 | 188.05 | 189.64 | 185.13 | 189.13 | +1.73% | 766,200 |
| 2026-06-03 | 182.43 | 187.24 | 182.43 | 185.92 | +0.38% | 614,700 |
| 2026-06-02 | 182.45 | 190.00 | 182.01 | 185.21 | +0.85% | 1,089,200 |
| 2026-06-01 | 181.40 | 186.22 | 180.71 | 183.65 | +1.26% | 877,500 |
| 2026-05-29 | 186.39 | 186.97 | 180.74 | 181.36 | -2.21% | 1,228,800 |
| 2026-05-28 | 186.49 | 188.50 | 181.61 | 185.46 | +1.26% | 1,363,800 |
| 2026-05-27 | 181.80 | 183.71 | 179.08 | 183.15 | +2.02% | 945,600 |
| 2026-05-26 | 177.66 | 180.08 | 174.91 | 179.52 | +3.08% | 1,030,900 |
| 2026-05-22 | 177.10 | 177.67 | 174.01 | 174.15 | -0.78% | 779,200 |
| 2026-05-21 | 170.14 | 177.15 | 169.50 | 175.52 | +1.35% | 619,700 |
| 2026-05-20 | 165.30 | 173.75 | 163.04 | 173.19 | +5.35% | 852,300 |
| 2026-05-19 | 168.41 | 168.79 | 164.34 | 164.40 | -2.95% | 1,001,200 |
| 2026-05-18 | 166.75 | 172.94 | 166.68 | 169.40 | +0.37% | 591,000 |
| 2026-05-15 | 169.37 | 170.67 | 167.25 | 168.78 | -0.71% | 1,070,100 |
| 2026-05-14 | 169.63 | 171.29 | 166.89 | 169.98 | +1.63% | 767,900 |
| 2026-05-13 | 166.00 | 167.97 | 164.18 | 167.26 | +0.47% | 597,100 |
| 2026-05-12 | 166.53 | 169.14 | 164.29 | 166.47 | +0.80% | 596,100 |
| 2026-05-11 | 169.76 | 169.76 | 163.20 | 165.15 | -1.46% | 514,800 |
| 2026-05-08 | 170.50 | 171.96 | 166.63 | 167.60 | -1.68% | 1,064,800 |
| 2026-05-07 | 169.37 | 171.33 | 168.16 | 170.47 | +0.65% | 1,478,700 |
| 2026-05-06 | 166.42 | 170.30 | 166.42 | 169.37 | +4.56% | 697,200 |
| 2026-05-05 | 160.27 | 164.15 | 160.27 | 161.98 | +1.80% | 689,600 |
| 2026-05-04 | 161.02 | 163.23 | 158.62 | 159.12 | -2.82% | 687,700 |
| 2026-05-01 | 168.24 | 170.21 | 162.51 | 163.73 | -2.29% | 1,025,900 |
| 2026-04-30 | 166.24 | 173.09 | 162.05 | 167.57 | +5.45% | 1,505,500 |
| 2026-04-29 | 161.23 | 162.38 | 156.86 | 158.91 | -2.12% | 1,047,900 |
| 2026-04-28 | 161.54 | 165.31 | 161.12 | 162.36 | -0.98% | 716,200 |
| 2026-04-27 | 163.07 | 165.69 | 162.22 | 163.96 | -0.18% | 656,900 |
| 2026-04-24 | 163.64 | 164.92 | 162.03 | 164.26 | -0.12% | 643,200 |
| 2026-04-23 | 166.99 | 167.96 | 162.00 | 164.46 | -0.59% | 827,500 |
| 2026-04-22 | 171.39 | 171.88 | 164.80 | 165.44 | -3.10% | 624,800 |
| 2026-04-21 | 172.31 | 174.17 | 169.31 | 170.74 | -1.12% | 767,200 |
| 2026-04-20 | 171.07 | 173.75 | 170.76 | 172.68 | +0.12% | 903,300 |
| 2026-04-17 | 167.99 | 175.54 | 166.94 | 172.48 | +5.12% | 1,125,400 |
| 2026-04-16 | 163.92 | 165.75 | 161.68 | 164.08 | +0.38% | 849,200 |
| 2026-04-15 | 164.75 | 164.84 | 161.03 | 163.46 | +0.29% | 673,300 |
| 2026-04-14 | 160.02 | 164.76 | 159.99 | 162.98 | +2.37% | 822,900 |
| 2026-04-13 | 153.63 | 159.53 | 152.92 | 159.20 | +2.54% | 665,000 |
| 2026-04-10 | 158.03 | 158.28 | 154.19 | 155.25 | -0.28% | 516,700 |
| 2026-04-09 | 151.06 | 157.01 | 149.47 | 155.69 | +2.64% | 897,200 |
| 2026-04-08 | 152.50 | 160.00 | 151.31 | 151.68 | +4.68% | 1,002,500 |
| 2026-04-07 | 145.12 | 146.29 | 141.49 | 144.90 | -0.75% | 547,200 |
| 2026-04-06 | 142.81 | 146.02 | 140.60 | 145.99 | +1.76% | 450,900 |
| 2026-04-02 | 141.05 | 145.45 | 139.62 | 143.47 | -0.28% | 563,200 |
| 2026-04-01 | 143.82 | 145.28 | 141.81 | 143.88 | +0.06% | 648,300 |
| 2026-03-31 | 142.26 | 144.48 | 137.53 | 143.79 | +2.74% | 1,050,200 |
| 2026-03-30 | 141.47 | 144.32 | 139.39 | 139.95 | -1.66% | 521,700 |
| 2026-03-27 | 147.70 | 147.70 | 141.07 | 142.31 | -2.50% | 577,600 |
| 2026-03-26 | 147.40 | 149.90 | 144.88 | 145.96 | -1.09% | 678,700 |
| 2026-03-25 | 147.62 | 148.95 | 144.26 | 147.57 | +1.30% | 504,300 |
| 2026-03-24 | 143.67 | 146.80 | 143.29 | 145.68 | +0.10% | 580,300 |
| 2026-03-23 | 146.88 | 150.62 | 145.49 | 145.54 | +2.41% | 631,200 |
| 2026-03-20 | 143.20 | 144.17 | 140.80 | 142.11 | -1.54% | 901,100 |
| 2026-03-19 | 143.19 | 146.31 | 142.58 | 144.34 | -0.72% | 742,000 |
| 2026-03-18 | 146.64 | 147.68 | 145.00 | 145.38 | -1.43% | 650,000 |
| 2026-03-17 | 144.76 | 148.98 | 144.76 | 147.49 | +4.36% | 611,000 |
| 2026-03-16 | 142.30 | 145.08 | 140.91 | 141.33 | +1.46% | 802,300 |
| 2026-03-13 | 144.03 | 145.01 | 139.23 | 139.30 | -2.95% | 792,900 |
| 2026-03-12 | 148.14 | 148.14 | 143.19 | 143.54 | -5.23% | 932,400 |
| 2026-03-11 | 151.29 | 152.77 | 149.65 | 151.46 | -0.35% | 630,500 |
| 2026-03-10 | 153.19 | 157.36 | 151.75 | 151.99 | -2.40% | 1,131,700 |
| 2026-03-09 | 148.11 | 157.18 | 141.65 | 155.72 | +4.08% | 1,860,700 |
| 2026-03-06 | 155.41 | 155.84 | 148.34 | 149.62 | -5.46% | 837,000 |
| 2026-03-05 | 160.18 | 162.02 | 156.00 | 158.26 | -2.31% | 924,500 |
| 2026-03-04 | 163.91 | 165.19 | 160.11 | 162.00 | -0.99% | 705,400 |
| 2026-03-03 | 155.51 | 164.04 | 153.30 | 163.62 | +2.38% | 1,163,700 |
| 2026-03-02 | 155.27 | 161.31 | 152.21 | 159.81 | -1.05% | 1,035,900 |
| 2026-02-27 | 167.53 | 167.53 | 161.00 | 161.50 | -5.67% | 1,904,000 |
| 2026-02-26 | 170.27 | 173.38 | 169.21 | 171.21 | +1.85% | 601,400 |
| 2026-02-25 | 166.07 | 168.41 | 163.23 | 168.10 | +2.49% | 1,051,000 |
| 2026-02-24 | 160.12 | 164.82 | 159.77 | 164.02 | +2.74% | 927,100 |
| 2026-02-23 | 170.07 | 170.08 | 159.02 | 159.65 | -7.09% | 1,143,900 |
| 2026-02-20 | 168.85 | 173.29 | 166.46 | 171.84 | +2.31% | 845,100 |
| 2026-02-19 | 166.61 | 169.78 | 166.07 | 167.96 | +0.01% | 1,164,400 |
| 2026-02-18 | 168.54 | 172.64 | 167.33 | 167.94 | -0.97% | 970,500 |
| 2026-02-17 | 163.43 | 170.70 | 161.31 | 169.59 | +2.54% | 1,097,700 |
| 2026-02-13 | 170.47 | 172.02 | 164.98 | 165.39 | -2.18% | 968,200 |
| 2026-02-12 | 170.95 | 180.53 | 168.84 | 169.07 | +0.26% | 1,964,400 |
| 2026-02-11 | 169.99 | 171.30 | 167.20 | 168.63 | -0.25% | 1,760,500 |
| 2026-02-10 | 161.97 | 170.82 | 161.97 | 169.05 | +5.90% | 1,390,500 |
| 2026-02-09 | 159.61 | 162.27 | 157.51 | 159.63 | -1.99% | 789,600 |
| 2026-02-06 | 158.12 | 165.61 | 158.12 | 162.87 | +1.96% | 1,193,700 |
| 2026-02-05 | 160.57 | 161.67 | 157.39 | 159.74 | -0.87% | 736,900 |
| 2026-02-04 | 158.43 | 163.87 | 157.38 | 161.15 | +3.22% | 1,184,100 |
| 2026-02-03 | 154.35 | 156.53 | 153.24 | 156.12 | +0.79% | 718,200 |
| 2026-02-02 | 156.75 | 157.27 | 154.20 | 154.90 | -0.94% | 840,500 |
| 2026-01-30 | 159.66 | 160.06 | 155.50 | 156.37 | -1.81% | 811,400 |
| 2026-01-29 | 159.39 | 161.42 | 156.51 | 159.26 | +0.70% | 713,500 |
| 2026-01-28 | 156.86 | 159.29 | 156.38 | 158.16 | +0.83% | 543,900 |
| 2026-01-27 | 162.08 | 162.60 | 156.71 | 156.86 | -3.04% | 955,200 |
| 2026-01-26 | 163.17 | 163.65 | 160.75 | 161.78 | -1.22% | 566,400 |
| 2026-01-23 | 164.42 | 164.59 | 161.41 | 163.78 | -1.00% | 657,100 |
| 2026-01-22 | 164.04 | 166.37 | 163.31 | 165.44 | +1.03% | 763,500 |
| 2026-01-21 | 163.17 | 164.56 | 161.50 | 163.75 | +1.91% | 721,500 |
| 2026-01-20 | 165.44 | 165.50 | 158.70 | 160.68 | -4.32% | 844,100 |
| 2026-01-16 | 168.16 | 169.36 | 166.23 | 167.94 | -1.04% | 512,800 |
| 2026-01-15 | 170.68 | 174.58 | 168.59 | 169.71 | +0.84% | 559,500 |
| 2026-01-14 | 171.01 | 171.01 | 164.79 | 168.29 | -0.15% | 655,900 |
| 2026-01-13 | 165.79 | 168.75 | 165.03 | 168.55 | +1.98% | 681,800 |
| 2026-01-12 | 166.63 | 167.60 | 162.92 | 165.27 | -1.74% | 690,100 |
| 2026-01-09 | 170.00 | 172.24 | 166.31 | 168.19 | -0.54% | 765,400 |
| 2026-01-08 | 164.71 | 169.15 | 163.85 | 169.11 | +2.26% | 671,200 |
| 2026-01-07 | 166.32 | 167.73 | 164.18 | 165.38 | -1.34% | 679,800 |
| 2026-01-06 | 163.19 | 167.80 | 162.33 | 167.62 | +2.24% | 924,700 |
| 2026-01-05 | 164.51 | 165.45 | 161.80 | 163.94 | -0.98% | 813,800 |
| 2026-01-02 | 160.77 | 166.26 | 159.20 | 165.57 | +3.27% | 794,500 |
| 2025-12-31 | 162.26 | 162.87 | 158.91 | 160.32 | -1.99% | 1,060,900 |
| 2025-12-30 | 164.13 | 165.52 | 163.54 | 163.57 | -0.71% | 404,500 |
| 2025-12-29 | 165.65 | 166.87 | 163.26 | 164.74 | -0.57% | 697,100 |
| 2025-12-26 | 165.68 | 166.70 | 164.37 | 165.69 | +0.13% | 231,200 |
| 2025-12-24 | 163.99 | 165.99 | 163.99 | 165.48 | -0.01% | 188,900 |
| 2025-12-23 | 165.19 | 167.00 | 163.55 | 165.49 | -0.28% | 801,600 |
| 2025-12-22 | 165.40 | 167.37 | 164.40 | 165.95 | +0.84% | 896,400 |
| 2025-12-19 | 162.02 | 165.75 | 162.02 | 164.57 | +1.24% | 1,067,100 |
| 2025-12-18 | 165.65 | 165.65 | 160.71 | 162.56 | -1.05% | 777,600 |
| 2025-12-17 | 163.87 | 166.42 | 162.70 | 164.28 | +0.98% | 718,600 |
| 2025-12-16 | 165.37 | 166.40 | 160.31 | 162.69 | -2.23% | 1,088,600 |
| 2025-12-15 | 162.33 | 167.99 | 161.60 | 166.40 | +3.00% | 1,076,600 |
| 2025-12-12 | 162.57 | 164.01 | 160.83 | 161.55 | +0.25% | 823,500 |
| 2025-12-11 | 155.94 | 162.38 | 155.15 | 161.14 | +4.14% | 1,020,500 |
| 2025-12-10 | 152.67 | 155.16 | 151.64 | 154.74 | +1.80% | 689,900 |
| 2025-12-09 | 152.97 | 154.16 | 151.79 | 152.00 | -0.70% | 544,300 |
| 2025-12-08 | 157.65 | 157.65 | 152.31 | 153.07 | -1.88% | 755,600 |
| 2025-12-05 | 156.90 | 158.09 | 155.75 | 156.00 | -0.42% | 668,800 |
| 2025-12-04 | 160.25 | 160.25 | 154.43 | 156.66 | -2.86% | 784,000 |
| 2025-12-03 | 160.70 | 163.80 | 160.29 | 161.28 | -0.10% | 874,500 |
| 2025-12-02 | 161.23 | 162.43 | 158.47 | 161.44 | +0.18% | 805,400 |
| 2025-12-01 | 163.36 | 164.03 | 160.78 | 161.15 | -1.97% | 957,400 |
| 2025-11-28 | 166.03 | 166.50 | 163.59 | 164.39 | -1.00% | 402,500 |
| 2025-11-26 | 165.59 | 167.52 | 164.63 | 166.05 | -0.21% | 640,000 |
| 2025-11-25 | 162.42 | 167.24 | 162.42 | 166.40 | +3.01% | 995,600 |
| 2025-11-24 | 160.00 | 162.50 | 157.80 | 161.54 | +1.93% | 1,570,300 |
| 2025-11-21 | 151.41 | 158.85 | 150.93 | 158.48 | +6.06% | 881,600 |
| 2025-11-20 | 151.40 | 153.83 | 148.97 | 149.43 | -0.41% | 733,000 |
| 2025-11-19 | 149.72 | 151.95 | 148.88 | 150.04 | +0.48% | 658,600 |
| 2025-11-18 | 147.71 | 150.27 | 147.10 | 149.32 | +0.24% | 617,300 |
| 2025-11-17 | 151.28 | 151.67 | 148.34 | 148.96 | -2.19% | 590,400 |
| 2025-11-14 | 150.00 | 153.00 | 149.27 | 152.30 | +0.12% | 608,600 |
| 2025-11-13 | 156.24 | 157.26 | 151.65 | 152.12 | -3.02% | 971,000 |
| 2025-11-12 | 155.01 | 157.70 | 154.25 | 156.85 | +0.24% | 918,200 |
| 2025-11-11 | 155.62 | 158.84 | 154.37 | 156.48 | -0.10% | 1,159,400 |
| 2025-11-10 | 155.46 | 157.88 | 152.30 | 156.63 | +0.83% | 1,286,200 |
| 2025-11-07 | 147.58 | 155.64 | 147.27 | 155.34 | +6.13% | 1,770,800 |
| 2025-11-06 | 142.14 | 148.00 | 142.00 | 146.37 | +6.07% | 2,104,700 |
| 2025-11-05 | 135.80 | 139.53 | 134.73 | 138.00 | +1.91% | 1,585,400 |
| 2025-11-04 | 134.77 | 137.50 | 134.77 | 135.42 | -0.91% | 1,222,800 |
| 2025-11-03 | 136.24 | 137.64 | 134.18 | 136.66 | -0.55% | 1,335,100 |
| 2025-10-31 | 140.10 | 141.57 | 135.15 | 137.41 | -2.23% | 1,419,200 |
| 2025-10-30 | 141.61 | 144.55 | 139.68 | 140.54 | -2.17% | 1,461,800 |
| 2025-10-29 | 143.52 | 145.92 | 143.04 | 143.66 | -0.48% | 1,603,900 |
| 2025-10-28 | 148.10 | 148.96 | 143.84 | 144.35 | -3.05% | 1,179,500 |
| 2025-10-27 | 149.53 | 150.16 | 147.62 | 148.89 | +0.01% | 723,900 |
| 2025-10-24 | 150.05 | 150.86 | 147.78 | 148.87 | +0.38% | 812,000 |
| 2025-10-23 | 150.01 | 152.39 | 147.42 | 148.31 | -2.45% | 670,000 |
| 2025-10-22 | 153.43 | 156.01 | 151.64 | 152.03 | +1.77% | 1,212,900 |
| 2025-10-21 | 147.21 | 150.14 | 147.16 | 149.39 | +1.01% | 631,000 |
| 2025-10-20 | 146.45 | 148.22 | 145.41 | 147.90 | +1.71% | 1,019,300 |
| 2025-10-17 | 144.76 | 146.90 | 144.08 | 145.41 | +0.84% | 496,300 |
| 2025-10-16 | 146.71 | 147.63 | 143.19 | 144.20 | -1.74% | 1,014,400 |
| 2025-10-15 | 148.52 | 149.53 | 145.45 | 146.75 | -0.68% | 852,700 |
| 2025-10-14 | 144.31 | 149.05 | 144.31 | 147.75 | +1.19% | 564,800 |
| 2025-10-13 | 144.06 | 147.37 | 143.01 | 146.01 | +2.36% | 874,400 |
| 2025-10-10 | 146.48 | 147.29 | 142.10 | 142.64 | -2.17% | 1,005,700 |
| 2025-10-09 | 146.18 | 149.99 | 145.10 | 145.80 | +0.50% | 1,007,900 |
| 2025-10-08 | 145.20 | 147.35 | 143.31 | 145.08 | +0.26% | 864,500 |
| 2025-10-07 | 147.66 | 147.66 | 143.30 | 144.71 | -1.92% | 945,800 |
| 2025-10-06 | 146.66 | 148.99 | 146.36 | 147.54 | +0.37% | 829,900 |
| 2025-10-03 | 145.37 | 147.01 | 144.01 | 146.99 | +1.09% | 975,300 |
| 2025-10-02 | 144.55 | 146.28 | 142.58 | 145.41 | +0.93% | 768,200 |
| 2025-10-01 | 141.16 | 144.50 | 141.16 | 144.07 | +1.51% | 1,109,600 |
| 2025-09-30 | 143.04 | 143.57 | 141.15 | 141.93 | -1.70% | 899,700 |
| 2025-09-29 | 143.66 | 144.78 | 141.80 | 144.39 | +1.60% | 1,037,200 |
| 2025-09-26 | 140.88 | 143.38 | 140.21 | 142.11 | +1.51% | 671,300 |
| 2025-09-25 | 139.01 | 140.74 | 137.84 | 140.00 | -0.05% | 998,500 |
| 2025-09-24 | 138.76 | 140.99 | 138.37 | 140.07 | +1.14% | 826,000 |
| 2025-09-23 | 139.03 | 140.70 | 138.14 | 138.49 | -0.37% | 519,900 |
| 2025-09-22 | 141.98 | 142.81 | 138.96 | 139.01 | -2.82% | 1,054,300 |
| 2025-09-19 | 142.80 | 144.12 | 141.73 | 143.04 | +0.20% | 766,100 |
| 2025-09-18 | 141.82 | 144.67 | 141.45 | 142.76 | +1.23% | 574,300 |
| 2025-09-17 | 143.54 | 144.24 | 138.53 | 141.03 | -1.63% | 794,900 |
| 2025-09-16 | 141.70 | 143.51 | 140.19 | 143.37 | +2.13% | 727,900 |
| 2025-09-15 | 143.63 | 144.08 | 140.38 | 140.38 | -2.13% | 813,700 |
| 2025-09-12 | 145.63 | 146.05 | 142.88 | 143.44 | -1.63% | 789,700 |
| 2025-09-11 | 141.86 | 146.35 | 141.80 | 145.82 | +2.65% | 827,200 |
| 2025-09-10 | 142.93 | 144.79 | 141.44 | 142.06 | -1.52% | 505,600 |
| 2025-09-09 | 147.11 | 148.00 | 143.86 | 144.25 | -0.80% | 965,300 |
| 2025-09-08 | 145.04 | 145.56 | 144.00 | 145.41 | +0.32% | 700,000 |
| 2025-09-05 | 145.38 | 147.31 | 143.27 | 144.95 | -0.23% | 611,800 |
| 2025-09-04 | 143.50 | 145.54 | 142.28 | 145.28 | +1.28% | 807,800 |
| 2025-09-03 | 143.59 | 145.19 | 142.79 | 143.44 | +0.34% | 695,800 |
| 2025-09-02 | 141.64 | 143.20 | 141.28 | 142.95 | -0.92% | 555,100 |
| 2025-08-29 | 144.98 | 145.68 | 143.16 | 144.28 | -0.77% | 685,700 |
| 2025-08-28 | 145.48 | 147.45 | 145.04 | 145.40 | +0.43% | 842,000 |
| 2025-08-27 | 141.85 | 145.41 | 141.40 | 144.78 | +1.68% | 965,300 |
| 2025-08-26 | 141.98 | 144.22 | 141.50 | 142.39 | +0.67% | 957,900 |
| 2025-08-25 | 143.67 | 143.75 | 141.35 | 141.44 | -1.82% | 706,600 |
| 2025-08-22 | 137.55 | 144.58 | 137.27 | 144.06 | +5.28% | 975,300 |
| 2025-08-21 | 136.12 | 137.72 | 135.71 | 136.83 | -0.31% | 779,700 |
| 2025-08-20 | 139.14 | 139.97 | 136.42 | 137.25 | -1.98% | 1,182,100 |
| 2025-08-19 | 140.70 | 142.78 | 139.53 | 140.02 | -0.37% | 1,522,800 |
| 2025-08-18 | 140.66 | 141.03 | 139.39 | 140.54 | -0.42% | 793,300 |
| 2025-08-15 | 143.73 | 143.73 | 140.99 | 141.13 | -1.25% | 1,018,100 |
| 2025-08-14 | 143.50 | 144.46 | 142.38 | 142.92 | -1.60% | 942,100 |
| 2025-08-13 | 140.30 | 145.29 | 140.30 | 145.24 | +3.23% | 864,000 |
| 2025-08-12 | 136.14 | 140.96 | 135.88 | 140.69 | +4.21% | 1,064,800 |
| 2025-08-11 | 135.28 | 136.25 | 134.43 | 135.01 | -0.63% | 1,239,200 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+11.59%). Worst month: Mar (-6.51%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Hyatt Hotels Corporation's (H) latest close?
177.71 on 2026-08-07, from the Closelook data lake's daily price record.
What is H's 52-week high and low?
206.86 high and 134.00 low over the trailing 52 weeks, as of 2026-08-07.
What is Hyatt Hotels Corporation's strongest and weakest month historically?
Historically, H's strongest calendar month has been Nov (average +11.59%) and its weakest Mar (average -6.51%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.