Hyatt Hotels Corporation Class A Common Stock (H)

162.55
+0.00 (0.00%)
NYSE· Last Trade: Sep 2nd, 9:04 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Hyatt Hotels Corporation Class A Common Stock (H)

DateOpenHighLowCloseVolumeAdjusted Close
9/01/2026164.62166.65162.31162.55735,701162.55
8/31/2026169.81169.97165.52166.97844,946166.97
8/28/2026173.25174.29171.78172.25353,511172.25
8/27/2026176.33177.72172.96173.28463,733173.28
8/26/2026178.98178.98174.80177.57484,111177.42
8/25/2026181.95182.65176.76177.01455,426176.86
8/24/2026180.79181.90178.23180.09654,940179.94
8/21/2026180.00182.96179.45180.67579,771180.52
8/20/2026182.00183.34178.54179.48652,497179.33
8/19/2026180.56184.35178.98183.01609,768182.85
8/18/2026180.47182.70178.58178.72682,629178.57
8/17/2026179.88181.82178.30181.60628,422181.45
8/14/2026179.88183.24178.93180.98449,649180.83
8/13/2026179.16180.97178.15179.851,002,477179.70
8/12/2026173.56178.41172.35178.37927,158178.22
8/11/2026170.42173.72170.42172.64916,670172.49
8/10/2026175.77177.95169.86170.08671,818169.94
8/07/2026180.59180.59176.46177.71781,321177.56
8/06/2026178.50180.58178.01178.88710,990178.73
8/05/2026174.17181.35174.17178.91880,132178.76
8/04/2026171.45175.36171.45173.601,142,656173.45
8/03/2026170.81176.16168.03171.581,371,660171.44
7/31/2026174.38176.15170.15174.061,711,713173.91
7/30/2026173.00179.84164.87176.681,854,433176.53
7/29/2026184.61188.34184.06186.021,042,768185.86
7/28/2026189.34190.04185.01188.83965,854188.67
7/27/2026188.62193.44188.29191.18695,775191.02
7/24/2026183.74190.07183.74187.13662,698186.97
7/23/2026185.07185.47182.01183.62683,305183.47
7/22/2026187.88191.28187.01187.43529,075187.27
7/21/2026191.31192.22188.71189.51485,430189.35
7/20/2026191.78193.19188.22189.55717,197189.39
7/17/2026187.99190.78187.19190.65740,985190.49
7/16/2026190.16194.13185.83188.761,142,693188.60
7/15/2026193.15193.27189.84191.00680,264190.84
7/14/2026185.95189.92183.94189.70593,758189.54
7/13/2026191.14191.91182.02184.72824,857184.56
7/10/2026190.78192.71189.71191.14318,398190.98
7/09/2026187.75192.60186.83189.95524,597189.79
7/08/2026191.83192.59186.67187.40673,803187.24
7/07/2026193.42195.18192.00193.16612,415193.00
7/06/2026192.24193.61189.65193.48704,807193.32
7/02/2026191.07193.49189.30191.28791,781191.12
7/01/2026192.50193.97190.22190.86627,770190.70
6/30/2026195.00195.90193.02193.84736,748193.68
6/29/2026198.42199.92195.32196.77746,898196.60
6/26/2026195.49198.98195.11197.681,433,093197.51
6/25/2026198.58200.72195.28197.01793,063196.84
6/24/2026199.80202.44196.55197.321,214,182197.15
6/23/2026194.40201.10194.21198.05678,130197.88
6/22/2026199.53200.08195.41196.33993,754196.16
6/18/2026204.37206.86200.87202.091,165,280201.92
6/17/2026196.64206.49196.55201.881,183,863201.71
6/16/2026196.34199.20195.66197.03953,525196.86
6/15/2026203.54206.00194.51198.951,113,733198.78
6/12/2026198.41200.47197.00199.36698,245199.19
6/11/2026193.12197.99191.28197.86791,318197.69
6/10/2026194.08198.57189.81190.631,193,340190.47
6/09/2026195.67199.87193.06194.081,133,088193.92
6/08/2026191.93196.07191.30193.721,382,594193.56
6/05/2026190.14195.04190.14193.06832,949192.90
6/04/2026188.05189.64185.13189.13766,187188.97
6/03/2026182.43187.24182.43185.92614,665185.76
6/02/2026182.45190.00182.01185.211,089,240185.05