Hyatt Hotels Corporation Class A Common Stock (H)

183.65
+2.29 (1.26%)
NYSE· Last Trade: Jun 2nd, 3:41 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/01/2026181.40186.22180.71183.65877,491183.65
5/29/2026186.39186.97180.74181.361,228,812181.36
5/28/2026186.49188.50181.61185.461,363,849185.31
5/27/2026181.80183.71179.08183.15945,630183.00
5/26/2026177.66180.08174.91179.521,030,976179.38
5/22/2026177.10177.67174.00174.15779,155174.01
5/21/2026170.14177.15169.50175.52619,678175.38
5/20/2026165.30173.75163.04173.19852,262173.05
5/19/2026168.41168.79164.34164.401,001,204164.27
5/18/2026166.75172.94166.68169.40590,987169.26
5/15/2026169.37170.67167.25168.781,070,118168.64
5/14/2026169.63171.29166.89169.98768,186169.84
5/13/2026166.00167.97164.18167.26597,069167.13
5/12/2026166.53169.14164.29166.47596,137166.34
5/11/2026169.76169.76163.20165.15514,824165.02
5/08/2026170.50171.96166.63167.601,064,824167.46
5/07/2026169.37171.32168.16170.471,478,723170.33
5/06/2026166.42170.30166.42169.37697,198169.23
5/05/2026160.27164.15160.27161.98689,591161.85
5/04/2026161.02163.23158.62159.12687,657158.99
5/01/2026168.24170.21162.51163.731,025,966163.60
4/30/2026166.24173.09162.05167.571,505,511167.43
4/29/2026161.23162.38156.85158.911,047,895158.78
4/28/2026161.54165.31161.12162.36716,195162.23
4/27/2026163.07165.69162.22163.96656,940163.83
4/24/2026163.64164.92162.03164.26643,213164.13
4/23/2026166.99167.96162.00164.46827,537164.33
4/22/2026171.39171.88164.80165.44624,843165.31
4/21/2026172.31174.17169.31170.74767,242170.60
4/20/2026171.07173.75170.76172.68903,277172.54
4/17/2026167.99175.54166.94172.481,125,452172.34
4/16/2026163.92165.75161.68164.08849,155163.95
4/15/2026164.75164.84161.03163.46673,265163.33
4/14/2026160.02164.76159.99162.98822,892162.85
4/13/2026153.63159.53152.92159.20665,028159.07
4/10/2026158.03158.28154.19155.25516,684155.12
4/09/2026151.06157.01149.47155.69897,221155.56
4/08/2026152.50160.00151.31151.681,002,546151.56
4/07/2026145.12146.28141.49144.90547,213144.78
4/06/2026142.81146.02140.60145.99450,880145.87
4/02/2026141.05145.45139.62143.47563,212143.35
4/01/2026143.82145.28141.81143.88648,318143.76
3/31/2026142.26144.48137.53143.791,050,242143.67
3/30/2026141.47144.31139.39139.95521,671139.84
3/27/2026147.70147.70141.07142.31577,700142.19
3/26/2026147.40149.90144.88145.96678,743145.84
3/25/2026147.62148.94144.26147.57504,283147.45
3/24/2026143.67146.80143.29145.68580,332145.56
3/23/2026146.88150.62145.49145.54631,248145.42
3/20/2026143.20144.16140.80142.11901,224142.00
3/19/2026143.19146.31142.57144.34742,025144.22
3/18/2026146.64147.68145.00145.38649,973145.26
3/17/2026144.76148.98144.76147.49611,021147.37
3/16/2026142.30145.08140.91141.33802,417141.22
3/13/2026144.03145.01139.23139.30792,944139.19
3/12/2026148.14148.14143.19143.54932,423143.42
3/11/2026151.29152.77149.65151.46630,471151.34
3/10/2026153.19157.35151.75151.991,131,730151.87
3/09/2026148.11157.18141.65155.721,860,747155.59
3/06/2026155.41155.84148.34149.62837,045149.50
3/05/2026160.18162.02156.00158.26924,460158.13
3/04/2026163.91165.19160.11162.00705,464161.87
3/03/2026155.51164.04153.29163.621,163,707163.49
3/02/2026155.27161.31152.21159.811,035,896159.68