Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Hyatt Hotels (H) Historical Prices

H historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026181.58184.30179.67180.57180.57-2.02%986,4131.27
Oct 29, 2026175.10186.32175.10184.30184.30+6.32%1,670,1622.17
Oct 28, 2026172.04174.48171.32173.35173.35+0.22%1,002,3601.28
Oct 27, 2026168.99172.97166.83172.97172.97+0.59%900,7561.13
Oct 26, 2026173.78176.04171.63171.96171.96-0.36%650,1480.81
Oct 23, 2026174.33175.35171.27172.58172.58-2.48%651,4130.81
Oct 22, 2026178.51178.79175.42176.96176.96-0.92%935,6601.16
Oct 21, 2026176.80180.21175.93178.61178.61+1.40%833,8501.04
Oct 20, 2026172.15176.58171.79176.15176.15+2.44%1,067,8201.34
Oct 19, 2026168.35172.43168.35171.95171.95+1.67%720,4160.91
Oct 16, 2026170.95175.39169.01169.13169.13+0.13%1,120,5241.43
Oct 15, 2026162.63171.53162.63168.91168.91+5.36%1,004,0751.29
Oct 14, 2026162.02162.66159.78160.32160.32-1.60%769,8620.99
Oct 13, 2026161.97163.23159.83162.92162.92+1.08%614,9550.78
Oct 12, 2026161.44162.84160.05161.18161.18-0.47%690,4840.88
Oct 09, 2026159.00162.12158.77161.94161.94+1.57%561,4830.71
Oct 08, 2026156.61160.37155.91159.43159.43+1.46%842,3411.07
Oct 07, 2026157.62158.81155.90157.14157.14-1.24%590,4760.76
Oct 06, 2026157.82160.60156.96159.12159.12+1.50%609,3610.78
Oct 05, 2026160.00160.00156.00156.77156.77-1.34%871,4301.12
Oct 02, 2026163.00163.00158.68158.90158.90-1.27%562,4860.72
Oct 01, 2026159.82161.01158.36160.94160.94+1.50%876,3231.13
Sep 30, 2026163.02163.56158.50158.56158.56-2.13%985,3631.30
Sep 29, 2026163.83164.22158.93162.01162.01+0.51%878,8201.16
Sep 28, 2026156.99161.85155.33161.19161.19+1.71%727,8840.96
Sep 25, 2026159.00160.10155.74158.48158.48-0.35%639,5740.84
Sep 24, 2026155.88159.85155.57159.03159.03+1.11%914,6201.21
Sep 23, 2026158.35159.99156.01157.28157.28-0.33%646,8570.84
Sep 22, 2026160.00161.06155.02157.80157.80+0.54%890,6701.16
Sep 21, 2026156.45158.17155.50156.95156.95+1.23%824,7241.07
Sep 18, 2026155.80157.47154.16155.04155.04+0.15%1,176,0571.54
Sep 17, 2026160.92160.92154.39154.81154.81-2.42%805,3021.05
Sep 16, 2026160.70161.98157.38158.65158.65-0.96%633,9790.84
Sep 15, 2026163.52164.37159.12160.19160.19-2.15%906,9911.19
Sep 14, 2026161.97164.65160.83163.71163.71+0.39%772,3471.01
Sep 11, 2026162.97165.31162.16163.07163.07+1.04%761,0460.99
Sep 10, 2026158.24163.27158.00161.39161.39+1.99%871,0591.12
Sep 09, 2026160.00160.00157.29158.24158.24-1.78%907,5071.18
Sep 08, 2026164.18168.15161.09161.11161.11-2.86%811,6371.05
Sep 07, 2026165.51167.46165.31165.85165.85+0.00%00.00
Sep 04, 2026165.51167.46165.31165.85165.85+0.28%623,0720.78
Sep 03, 2026165.36166.42163.99165.39165.39+0.22%765,2780.95
Sep 02, 2026165.83167.95164.38165.02165.02+1.52%1,096,1191.36
Sep 01, 2026164.62166.65162.31162.55162.55-2.65%735,6970.91
Aug 31, 2026169.81169.97165.52166.97166.97-3.07%844,2981.05
Aug 28, 2026173.25174.30171.78172.25172.25-0.59%353,5040.44
Aug 27, 2026176.33177.72172.96173.28173.28-2.33%463,7330.57
Aug 26, 2026178.98178.98174.80177.57177.42+0.32%484,1120.58
Aug 25, 2026181.95182.65176.76177.01176.86-1.71%455,4260.54
Aug 24, 2026180.79181.90178.23180.09179.94-0.32%654,9400.77