5 DAY PERFORMANCE
-5.79%
1 MONTH PERFORMANCE
-13.25%
3 MONTH PERFORMANCE
-32.03%
6 MONTH PERFORMANCE
-31.12%
YEAR-TO-DATE PERFORMANCE
-32.46%
1 YEAR PERFORMANCE
-28.27%
Hyatt Hotels Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | 673,767 | $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 | 627,800 | $10.83 B |
| 04/10/2025 | $115.00 | $111.25 (-3.26%) | $116.79 | $108.45 | 851,942 | $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 | 740,699 | $12.00 B |
| 04/01/2025 | $122.42 | $121.78 (-0.52%) | $123.15 | $119.71 | 922,800 | $11.72 B |
| 03/31/2025 | $119.17 | $122.50 (2.79%) | $122.99 | $118.29 | 696,300 | $11.78 B |
| 03/28/2025 | $123.82 | $121.59 (-1.8%) | $124.08 | $120.50 | 914,638 | $11.70 B |
| 03/27/2025 | $123.72 | $124.69 (0.78%) | $125.70 | $121.80 | 803,600 | $12.00 B |
| 03/26/2025 | $125.51 | $125.21 (-0.24%) | $127.42 | $124.75 | 810,339 | $12.05 B |
| 03/25/2025 | $124.90 | $125.71 (0.65%) | $126.17 | $124.15 | 637,907 | $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 | 742,387 | $11.92 B |
| 03/19/2025 | $122.95 | $125.70 (2.24%) | $127.23 | $122.95 | 830,000 | $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 | 611,601 | $13.18 B |
| 03/05/2025 | $139.74 | $139.87 (0.09%) | $140.25 | $137.57 | 583,533 | $13.46 B |
| 03/04/2025 | $137.10 | $137.25 (0.11%) | $139.00 | $134.07 | 902,521 | $13.20 B |
| 03/03/2025 | $141.78 | $139.88 (-1.34%) | $143.57 | $138.46 | 631,300 | $13.46 B |
| 02/28/2025 | $139.47 | $140.95 (1.06%) | $141.96 | $138.81 | 875,754 | $13.56 B |
| 02/27/2025 | $140.72 | $139.19 (-1.09%) | $141.32 | $137.10 | 504,435 | $13.39 B |
| 02/26/2025 | $139.62 | $139.82 (0.14%) | $142.43 | $139.45 | 598,415 | $13.45 B |
| 02/25/2025 | $139.63 | $138.57 (-0.76%) | $139.71 | $135.33 | 929,812 | $13.33 B |
| 02/24/2025 | $141.48 | $138.01 (-2.45%) | $141.81 | $137.34 | 853,492 | $13.28 B |
| 02/21/2025 | $146.24 | $140.02 (-4.25%) | $146.48 | $139.53 | 1.28 M | $13.47 B |
| 02/20/2025 | $146.70 | $145.76 (-0.64%) | $146.70 | $143.72 | 831,521 | $14.02 B |
| 02/19/2025 | $143.86 | $146.89 (2.11%) | $147.52 | $142.15 | 804,100 | $14.13 B |
| 02/18/2025 | $142.73 | $145.99 (2.28%) | $147.04 | $141.52 | 1.24 M | $14.04 B |
| 02/14/2025 | $147.05 | $142.75 (-2.92%) | $147.55 | $142.74 | 1.58 M | $13.73 B |
| 02/13/2025 | $150.92 | $147.38 (-2.35%) | $152.71 | $140.17 | 3.70 M | $14.18 B |
| 02/12/2025 | $160.38 | $162.11 (1.08%) | $163.82 | $158.35 | 1.20 M | $15.59 B |
| 02/11/2025 | $159.37 | $158.88 (-0.31%) | $160.70 | $154.07 | 941,600 | $15.28 B |
| 02/10/2025 | $168.00 | $162.39 (-3.34%) | $168.10 | $161.82 | 709,646 | $15.62 B |
| 02/07/2025 | $167.04 | $164.02 (-1.81%) | $168.02 | $163.53 | 442,513 | $16.25 B |
| 02/06/2025 | $158.93 | $166.34 (4.66%) | $166.64 | $158.93 | 1.02 M | $16.48 B |
| 02/05/2025 | $158.12 | $158.56 (0.28%) | $160.38 | $158.12 | 496,800 | $15.71 B |
| 02/04/2025 | $157.85 | $157.76 (-0.06%) | $158.68 | $156.67 | 270,312 | $15.63 B |
| 02/03/2025 | $155.00 | $156.87 (1.21%) | $157.65 | $153.34 | 482,581 | $15.55 B |
| 01/31/2025 | $160.13 | $158.23 (-1.19%) | $161.26 | $157.81 | 497,260 | $15.68 B |
| 01/30/2025 | $159.01 | $159.10 (0.06%) | $160.72 | $158.34 | 427,879 | $15.77 B |
| 01/29/2025 | $158.66 | $157.45 (-0.76%) | $159.53 | $156.88 | 346,700 | $15.60 B |
| 01/28/2025 | $155.77 | $158.06 (1.47%) | $159.91 | $155.22 | 491,808 | $15.66 B |
| 01/27/2025 | $153.00 | $155.97 (1.94%) | $156.40 | $152.00 | 336,700 | $15.46 B |
| 01/24/2025 | $155.53 | $154.77 (-0.49%) | $156.75 | $153.37 | 409,201 | $15.34 B |
| 01/23/2025 | $154.42 | $155.53 (0.72%) | $156.25 | $153.07 | 525,167 | $15.41 B |
| 01/22/2025 | $156.48 | $154.85 (-1.04%) | $156.63 | $154.14 | 514,300 | $15.35 B |
| 01/21/2025 | $156.37 | $156.16 (-0.13%) | $157.65 | $153.49 | 377,919 | $15.48 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.
