5 DAY PERFORMANCE
-0.38%
1 MONTH PERFORMANCE
+6.16%
3 MONTH PERFORMANCE
-7.38%
6 MONTH PERFORMANCE
-16.43%
YEAR-TO-DATE PERFORMANCE
-16.84%
1 YEAR PERFORMANCE
-11.47%
Hyatt Hotels Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/02/2025 | $130.97 | $130.51 (-0.35%) | $131.42 | $127.54 | 955.83 K | $12.37 B |
| 05/30/2025 | $130.78 | $132.03 (0.96%) | $133.12 | $130.57 | 1.42 M | $12.67 B |
| 05/29/2025 | $131.79 | $131.44 (-0.27%) | $132.31 | $129.94 | 866.80 K | $12.62 B |
| 05/28/2025 | $131.64 | $131.05 (-0.45%) | $132.22 | $130.01 | 1.07 M | $12.58 B |
| 05/27/2025 | $129.34 | $131.85 (1.94%) | $132.68 | $128.09 | 1.29 M | $12.66 B |
| 05/23/2025 | $124.82 | $127.35 (2.03%) | $128.24 | $124.82 | 582.02 K | $12.22 B |
| 05/22/2025 | $126.74 | $127.54 (0.63%) | $128.23 | $126.31 | 692.50 K | $12.24 B |
| 05/21/2025 | $131.48 | $126.80 (-3.56%) | $131.48 | $126.72 | 801.11 K | $12.17 B |
| 05/20/2025 | $132.65 | $132.23 (-0.32%) | $133.63 | $131.68 | 600.51 K | $12.69 B |
| 05/19/2025 | $132.59 | $133.72 (0.85%) | $134.84 | $132.51 | 837.75 K | $12.83 B |
| 05/16/2025 | $133.65 | $135.03 (1.03%) | $136.03 | $133.09 | 834.00 K | $12.96 B |
| 05/15/2025 | $134.13 | $134.19 (0.04%) | $135.73 | $133.48 | 1.09 M | $12.88 B |
| 05/14/2025 | $136.55 | $136.25 (-0.22%) | $139.34 | $136.18 | 1.15 M | $13.08 B |
| 05/13/2025 | $135.55 | $136.50 (0.7%) | $138.83 | $135.10 | 1.57 M | $13.10 B |
| 05/12/2025 | $133.20 | $134.91 (1.28%) | $135.99 | $132.76 | 2.15 M | $12.95 B |
| 05/09/2025 | $126.95 | $127.11 (0.13%) | $127.59 | $125.51 | 878.80 K | $12.20 B |
| 05/08/2025 | $126.21 | $126.95 (0.59%) | $128.70 | $125.18 | 1.54 M | $12.18 B |
| 05/07/2025 | $122.62 | $123.85 (1%) | $125.93 | $121.94 | 1.34 M | $11.89 B |
| 05/06/2025 | $121.44 | $121.56 (0.1%) | $123.21 | $120.36 | 1.11 M | $11.67 B |
| 05/05/2025 | $121.68 | $122.21 (0.44%) | $123.87 | $120.64 | 1.06 M | $11.73 B |
| 05/02/2025 | $121.24 | $122.98 (1.44%) | $124.05 | $120.74 | 1.58 M | $11.80 B |
| 05/01/2025 | $121.12 | $118.68 (-2.01%) | $124.26 | $117.61 | 1.56 M | $11.39 B |
| 04/30/2025 | $110.10 | $112.68 (2.34%) | $112.81 | $108.24 | 968.10 K | $10.82 B |
| 04/29/2025 | $113.02 | $113.35 (0.29%) | $114.12 | $111.48 | 835.54 K | $10.88 B |
| 04/28/2025 | $113.00 | $112.78 (-0.19%) | $115.21 | $111.48 | 1.04 M | $10.82 B |
| 04/25/2025 | $112.30 | $112.78 (0.43%) | $114.00 | $111.77 | 445.45 K | $10.85 B |
| 04/24/2025 | $110.90 | $112.85 (1.76%) | $114.24 | $110.53 | 805.40 K | $10.86 B |
| 04/23/2025 | $112.02 | $110.90 (-1%) | $116.32 | $110.00 | 1.16 M | $10.67 B |
| 04/22/2025 | $105.03 | $107.16 (2.03%) | $108.13 | $104.60 | 1.18 M | $10.31 B |
| 04/21/2025 | $104.83 | $104.22 (-0.58%) | $105.52 | $102.93 | 976.90 K | $10.03 B |
| 04/17/2025 | $106.62 | $105.91 (-0.67%) | $107.27 | $104.86 | 1.02 M | $10.19 B |
| 04/16/2025 | $107.60 | $106.01 (-1.48%) | $108.92 | $104.52 | 1.16 M | $10.20 B |
| 04/15/2025 | $109.67 | $108.47 (-1.09%) | $111.00 | $108.02 | 673.77 K | $10.43 B |
| 04/14/2025 | $111.90 | $109.07 (-2.53%) | $112.20 | $107.15 | 1.25 M | $10.49 B |
| 04/11/2025 | $111.25 | $112.53 (1.15%) | $113.25 | $108.79 | 627.80 K | $10.83 B |
| 04/10/2025 | $115.00 | $111.25 (-3.26%) | $116.79 | $108.45 | 851.94 K | $10.70 B |
| 04/09/2025 | $103.27 | $119.16 (15.39%) | $120.16 | $102.43 | 1.67 M | $11.46 B |
| 04/08/2025 | $110.90 | $104.27 (-5.98%) | $110.95 | $102.74 | 1.21 M | $10.03 B |
| 04/07/2025 | $105.32 | $106.00 (0.65%) | $112.45 | $102.74 | 1.83 M | $10.20 B |
| 04/04/2025 | $110.27 | $109.76 (-0.46%) | $112.70 | $107.47 | 1.12 M | $10.56 B |
| 04/03/2025 | $118.60 | $115.24 (-2.83%) | $118.60 | $114.02 | 1.48 M | $11.09 B |
| 04/02/2025 | $119.99 | $124.76 (3.98%) | $125.07 | $119.99 | 740.70 K | $12.00 B |
| 04/01/2025 | $122.42 | $121.78 (-0.52%) | $123.15 | $119.71 | 922.80 K | $11.72 B |
| 03/31/2025 | $119.17 | $122.50 (2.79%) | $122.99 | $118.29 | 696.30 K | $11.78 B |
| 03/28/2025 | $123.82 | $121.59 (-1.8%) | $124.08 | $120.50 | 914.64 K | $11.70 B |
| 03/27/2025 | $123.72 | $124.69 (0.78%) | $125.70 | $121.80 | 803.60 K | $12.00 B |
| 03/26/2025 | $125.51 | $125.21 (-0.24%) | $127.42 | $124.75 | 810.34 K | $12.05 B |
| 03/25/2025 | $124.90 | $125.71 (0.65%) | $126.17 | $124.15 | 637.91 K | $12.09 B |
| 03/24/2025 | $123.31 | $123.69 (0.31%) | $124.69 | $122.46 | 1.04 M | $11.90 B |
| 03/21/2025 | $121.29 | $121.59 (0.25%) | $122.35 | $116.13 | 1.52 M | $11.70 B |
| 03/20/2025 | $122.53 | $123.92 (1.13%) | $126.41 | $122.53 | 742.39 K | $11.92 B |
| 03/19/2025 | $122.95 | $125.70 (2.24%) | $127.23 | $122.95 | 830.00 K | $12.09 B |
| 03/18/2025 | $125.48 | $122.21 (-2.61%) | $126.40 | $122.01 | 1.00 M | $11.76 B |
| 03/17/2025 | $122.07 | $126.48 (3.61%) | $127.07 | $122.07 | 1.34 M | $12.17 B |
| 03/14/2025 | $122.65 | $122.21 (-0.36%) | $123.48 | $120.88 | 1.38 M | $11.76 B |
| 03/13/2025 | $124.70 | $120.83 (-3.1%) | $125.67 | $119.30 | 2.07 M | $11.62 B |
| 03/12/2025 | $127.93 | $124.78 (-2.46%) | $128.83 | $122.12 | 2.05 M | $12.00 B |
| 03/11/2025 | $129.44 | $127.09 (-1.82%) | $129.74 | $124.12 | 1.36 M | $12.23 B |
| 03/10/2025 | $133.53 | $129.71 (-2.86%) | $134.26 | $128.44 | 1.31 M | $12.48 B |
| 03/07/2025 | $136.87 | $135.73 (-0.83%) | $137.54 | $133.43 | 1.26 M | $13.06 B |
| 03/06/2025 | $137.41 | $137.03 (-0.28%) | $139.20 | $135.56 | 611.60 K | $13.18 B |
| 03/05/2025 | $139.74 | $139.87 (0.09%) | $140.25 | $137.57 | 583.53 K | $13.46 B |
| 03/04/2025 | $137.10 | $137.25 (0.11%) | $139.00 | $134.07 | 902.52 K | $13.20 B |
| 03/03/2025 | $141.78 | $139.88 (-1.34%) | $143.57 | $138.46 | 631.30 K | $13.46 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
