-
5 DAY PERFORMANCE
+2.82% -
1 MONTH PERFORMANCE
+6.37% -
3 MONTH PERFORMANCE
+3.25% -
6 MONTH PERFORMANCE
-2.20% -
YEAR-TO-DATE PERFORMANCE
+17.87% -
1 YEAR PERFORMANCE
+47.20%
Hyatt Hotels Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $151.80 | $153.69 (1.25%) | $153.78 | $151.72 | 281,046 | $15.54 B |
| 10/03/2024 | $149.16 | $150.00 (0.56%) | $150.18 | $147.98 | 474,119 | $15.17 B |
| 10/02/2024 | $148.33 | $150.61 (1.54%) | $151.21 | $148.33 | 286,405 | $15.23 B |
| 10/01/2024 | $152.46 | $149.50 (-1.94%) | $152.85 | $146.41 | 813,200 | $15.12 B |
| 09/30/2024 | $157.77 | $152.20 (-3.53%) | $158.89 | $150.62 | 716,994 | $15.39 B |
| 09/27/2024 | $158.07 | $158.35 (0.18%) | $160.36 | $157.00 | 330,729 | $16.01 B |
| 09/26/2024 | $155.02 | $157.77 (1.77%) | $158.15 | $154.84 | 404,026 | $15.95 B |
| 09/25/2024 | $156.00 | $153.47 (-1.62%) | $156.93 | $153.36 | 469,804 | $15.52 B |
| 09/24/2024 | $154.18 | $155.75 (1.02%) | $156.16 | $152.53 | 510,311 | $15.75 B |
| 09/23/2024 | $154.94 | $151.59 (-2.16%) | $154.94 | $151.05 | 543,700 | $15.33 B |
| 09/20/2024 | $153.14 | $154.89 (1.14%) | $155.33 | $151.94 | 789,800 | $15.66 B |
| 09/19/2024 | $151.52 | $154.08 (1.69%) | $154.44 | $150.23 | 480,200 | $15.58 B |
| 09/18/2024 | $148.04 | $148.27 (0.16%) | $150.48 | $147.62 | 351,705 | $14.99 B |
| 09/17/2024 | $146.31 | $148.38 (1.41%) | $148.40 | $145.43 | 428,219 | $15.00 B |
| 09/16/2024 | $146.59 | $144.85 (-1.19%) | $148.07 | $144.46 | 354,200 | $14.65 B |
| 09/13/2024 | $146.43 | $145.68 (-0.51%) | $146.60 | $144.83 | 513,016 | $14.73 B |
| 09/12/2024 | $146.03 | $145.29 (-0.51%) | $146.48 | $144.31 | 468,900 | $14.69 B |
| 09/11/2024 | $143.00 | $145.23 (1.56%) | $145.25 | $141.14 | 388,944 | $14.68 B |
| 09/10/2024 | $145.36 | $143.18 (-1.5%) | $145.99 | $140.52 | 863,400 | $14.48 B |
| 09/09/2024 | $145.34 | $145.80 (0.32%) | $147.11 | $144.64 | 801,500 | $14.74 B |
| 09/06/2024 | $148.93 | $144.50 (-2.97%) | $149.39 | $144.45 | 616,800 | $14.61 B |
| 09/05/2024 | $148.87 | $147.28 (-1.07%) | $148.87 | $146.32 | 449,300 | $14.89 B |
| 09/04/2024 | $147.56 | $147.60 (0.03%) | $149.06 | $147.29 | 461,100 | $14.92 B |
| 09/03/2024 | $151.11 | $149.13 (-1.31%) | $151.91 | $148.57 | 484,300 | $15.08 B |
| 08/30/2024 | $150.05 | $151.92 (1.25%) | $152.35 | $148.87 | 542,315 | $15.36 B |
| 08/29/2024 | $148.56 | $149.12 (0.38%) | $150.93 | $147.39 | 623,710 | $15.08 B |
| 08/28/2024 | $147.85 | $146.80 (-0.71%) | $148.78 | $146.38 | 700,700 | $14.84 B |
| 08/27/2024 | $146.70 | $148.51 (1.23%) | $148.91 | $145.11 | 464,547 | $15.02 B |
| 08/26/2024 | $149.61 | $147.08 (-1.69%) | $150.61 | $146.42 | 583,121 | $14.87 B |
| 08/23/2024 | $145.70 | $148.76 (2.1%) | $149.30 | $145.70 | 492,311 | $15.04 B |
| 08/22/2024 | $145.41 | $145.11 (-0.21%) | $147.33 | $144.78 | 404,264 | $14.67 B |
| 08/21/2024 | $144.49 | $145.28 (0.55%) | $146.03 | $143.95 | 485,300 | $14.69 B |
| 08/20/2024 | $146.62 | $143.05 (-2.43%) | $146.62 | $142.98 | 534,818 | $14.46 B |
| 08/19/2024 | $143.42 | $146.67 (2.27%) | $146.85 | $143.41 | 649,800 | $14.83 B |
| 08/16/2024 | $142.21 | $143.10 (0.63%) | $143.82 | $141.01 | 480,300 | $14.47 B |
| 08/15/2024 | $141.08 | $142.36 (0.91%) | $143.44 | $140.81 | 791,602 | $14.39 B |
| 08/14/2024 | $135.45 | $138.79 (2.47%) | $138.99 | $135.45 | 759,136 | $14.03 B |
| 08/13/2024 | $134.38 | $135.46 (0.8%) | $136.48 | $133.57 | 712,137 | $13.70 B |
| 08/12/2024 | $135.44 | $133.60 (-1.36%) | $135.58 | $133.36 | 507,124 | $13.51 B |
| 08/09/2024 | $133.70 | $135.14 (1.08%) | $135.56 | $132.71 | 569,900 | $13.66 B |
| 08/08/2024 | $130.85 | $133.35 (1.91%) | $134.40 | $130.29 | 781,000 | $13.48 B |
| 08/07/2024 | $132.09 | $130.36 (-1.31%) | $134.02 | $128.91 | 1.65 M | $13.18 B |
| 08/06/2024 | $136.17 | $132.02 (-3.05%) | $137.50 | $131.25 | 1.08 M | $13.35 B |
| 08/05/2024 | $130.76 | $133.94 (2.43%) | $134.77 | $130.76 | 1.09 M | $13.54 B |
| 08/02/2024 | $136.66 | $136.57 (-0.07%) | $137.51 | $134.49 | 1.27 M | $14.04 B |
| 08/01/2024 | $146.35 | $141.16 (-3.55%) | $146.89 | $139.65 | 1.11 M | $14.51 B |
| 07/31/2024 | $149.49 | $147.33 (-1.44%) | $150.17 | $145.34 | 810,700 | $15.15 B |
| 07/30/2024 | $150.74 | $151.40 (0.44%) | $153.08 | $150.49 | 410,844 | $15.56 B |
| 07/29/2024 | $150.64 | $150.74 (0.07%) | $151.58 | $149.42 | 582,903 | $15.50 B |
| 07/26/2024 | $151.30 | $149.85 (-0.96%) | $151.55 | $148.62 | 476,218 | $15.40 B |
| 07/25/2024 | $149.79 | $150.26 (0.31%) | $151.56 | $147.95 | 663,503 | $15.45 B |
| 07/24/2024 | $153.79 | $150.31 (-2.26%) | $154.65 | $150.27 | 417,710 | $15.45 B |
| 07/23/2024 | $154.80 | $155.07 (0.17%) | $155.99 | $154.01 | 240,800 | $15.94 B |
| 07/22/2024 | $152.68 | $153.97 (0.84%) | $154.70 | $151.80 | 286,304 | $15.83 B |
| 07/19/2024 | $153.44 | $154.61 (0.76%) | $154.73 | $152.00 | 444,559 | $15.89 B |
| 07/18/2024 | $156.48 | $152.94 (-2.26%) | $159.01 | $152.51 | 416,400 | $15.72 B |
| 07/17/2024 | $160.62 | $157.15 (-2.16%) | $162.21 | $157.13 | 400,224 | $16.16 B |
| 07/16/2024 | $157.52 | $162.22 (2.98%) | $162.24 | $157.20 | 410,294 | $16.68 B |
| 07/15/2024 | $156.64 | $157.17 (0.34%) | $157.50 | $155.10 | 363,100 | $16.16 B |
| 07/12/2024 | $153.40 | $154.92 (0.99%) | $156.66 | $153.01 | 382,408 | $15.93 B |
| 07/11/2024 | $153.49 | $152.71 (-0.51%) | $153.88 | $151.19 | 460,100 | $15.70 B |
| 07/10/2024 | $149.20 | $152.31 (2.08%) | $152.35 | $148.29 | 391,439 | $15.66 B |
| 07/09/2024 | $148.58 | $148.63 (0.03%) | $151.17 | $148.57 | 490,800 | $15.28 B |
| 07/08/2024 | $149.71 | $148.67 (-0.69%) | $150.41 | $147.93 | 313,200 | $15.28 B |