-
5 DAY PERFORMANCE
+1.25% -
1 MONTH PERFORMANCE
+1.75% -
3 MONTH PERFORMANCE
+6.59% -
6 MONTH PERFORMANCE
+3.03% -
YEAR-TO-DATE PERFORMANCE
+18.74% -
1 YEAR PERFORMANCE
+33.96%
Hyatt Hotels Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/20/2024 | $153.00 | $154.83 (1.2%) | $154.85 | $152.26 | 527,145 | $15.34 B |
| 11/19/2024 | $151.77 | $153.18 (0.93%) | $153.29 | $149.05 | 526,102 | $15.18 B |
| 11/18/2024 | $152.47 | $152.72 (0.16%) | $153.29 | $150.42 | 525,110 | $15.13 B |
| 11/15/2024 | $157.43 | $152.94 (-2.85%) | $157.97 | $152.74 | 499,817 | $15.16 B |
| 11/14/2024 | $160.77 | $157.77 (-1.87%) | $161.84 | $157.49 | 467,700 | $15.64 B |
| 11/13/2024 | $158.00 | $159.53 (0.97%) | $160.17 | $157.28 | 440,300 | $15.81 B |
| 11/12/2024 | $156.43 | $157.48 (0.67%) | $157.54 | $155.31 | 646,300 | $15.61 B |
| 11/11/2024 | $156.24 | $157.42 (0.76%) | $157.58 | $155.38 | 500,351 | $15.60 B |
| 11/08/2024 | $154.00 | $155.17 (0.76%) | $156.17 | $154.00 | 448,500 | $15.38 B |
| 11/07/2024 | $153.12 | $153.89 (0.5%) | $155.85 | $152.09 | 486,600 | $15.25 B |
| 11/06/2024 | $151.29 | $153.11 (1.2%) | $155.95 | $150.84 | 819,700 | $15.17 B |
| 11/05/2024 | $142.94 | $143.10 (0.11%) | $144.67 | $142.36 | 815,211 | $14.18 B |
| 11/04/2024 | $143.16 | $143.07 (-0.06%) | $143.69 | $141.54 | 655,300 | $14.18 B |
| 11/01/2024 | $145.42 | $145.04 (-0.26%) | $146.67 | $143.71 | 645,300 | $14.37 B |
| 10/31/2024 | $150.97 | $145.45 (-3.66%) | $153.87 | $145.32 | 1.16 M | $14.41 B |
| 10/30/2024 | $156.84 | $157.11 (0.17%) | $158.85 | $156.14 | 867,365 | $15.57 B |
| 10/29/2024 | $156.01 | $156.55 (0.35%) | $156.86 | $155.25 | 557,800 | $15.51 B |
| 10/28/2024 | $156.31 | $156.58 (0.17%) | $157.59 | $154.89 | 513,720 | $15.52 B |
| 10/25/2024 | $153.91 | $154.56 (0.42%) | $154.82 | $152.84 | 626,902 | $15.63 B |
| 10/24/2024 | $149.21 | $152.53 (2.23%) | $153.10 | $148.04 | 468,800 | $15.42 B |
| 10/23/2024 | $153.00 | $148.11 (-3.2%) | $153.48 | $147.74 | 522,283 | $14.98 B |
| 10/22/2024 | $151.99 | $154.28 (1.51%) | $154.40 | $151.68 | 300,500 | $15.60 B |
| 10/21/2024 | $153.83 | $152.18 (-1.07%) | $154.62 | $151.01 | 301,500 | $15.39 B |
| 10/18/2024 | $153.80 | $153.93 (0.08%) | $154.35 | $152.22 | 262,410 | $15.56 B |
| 10/17/2024 | $154.12 | $152.61 (-0.98%) | $155.00 | $152.22 | 393,840 | $15.43 B |
| 10/16/2024 | $153.00 | $153.52 (0.34%) | $153.81 | $152.14 | 331,700 | $15.52 B |
| 10/15/2024 | $151.90 | $151.58 (-0.21%) | $153.02 | $150.99 | 421,500 | $15.33 B |
| 10/14/2024 | $154.33 | $152.32 (-1.3%) | $155.57 | $151.95 | 533,700 | $15.40 B |
| 10/11/2024 | $154.05 | $155.09 (0.68%) | $156.35 | $154.05 | 363,829 | $15.68 B |
| 10/10/2024 | $153.34 | $154.23 (0.58%) | $154.84 | $152.96 | 309,727 | $15.59 B |
| 10/09/2024 | $152.16 | $154.03 (1.23%) | $155.41 | $152.16 | 446,213 | $15.57 B |
| 10/08/2024 | $152.45 | $152.44 (-0.01%) | $153.37 | $151.49 | 262,944 | $15.41 B |
| 10/07/2024 | $153.31 | $152.42 (-0.58%) | $153.31 | $151.26 | 331,039 | $15.41 B |
| 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 |