Hyatt Hotels Corporation Class A Common Stock (H)

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

Date Range:

2025-01-02 - 2025-04-02

Date	Open	High	Low	Close	Volume	Adjusted Close
4/01/2025	122.42	123.15	119.71	121.78	922,762	121.78
3/31/2025	119.17	122.98	118.29	122.50	696,298	122.50
3/28/2025	123.82	124.08	120.50	121.59	914,638	121.59
3/27/2025	123.72	125.70	121.80	124.69	803,564	124.69
3/26/2025	125.51	127.42	124.75	125.21	810,339	125.21
3/25/2025	124.90	126.17	124.15	125.71	637,906	125.71
3/24/2025	123.31	124.69	122.45	123.69	1,041,456	123.69
3/21/2025	121.29	122.35	116.13	121.59	1,518,030	121.59
3/20/2025	122.53	126.41	122.53	123.92	742,307	123.92
3/19/2025	122.95	127.23	122.95	125.70	829,964	125.70
3/18/2025	125.48	126.39	122.01	122.21	1,003,386	122.21
3/17/2025	122.07	127.07	122.07	126.48	1,341,284	126.48
3/14/2025	122.65	123.48	120.88	122.21	1,376,680	122.21
3/13/2025	124.70	125.67	119.30	120.83	2,067,352	120.83
3/12/2025	127.93	128.83	122.12	124.78	2,054,068	124.78
3/11/2025	129.44	129.74	124.12	127.09	1,355,623	127.09
3/10/2025	133.53	134.26	128.44	129.71	1,314,214	129.71
3/07/2025	136.87	137.54	133.43	135.73	1,256,802	135.73
3/06/2025	137.41	139.20	135.56	137.03	611,576	137.03
3/05/2025	139.74	140.25	137.57	139.87	583,533	139.87
3/04/2025	137.10	139.00	134.07	137.25	902,520	137.25
3/03/2025	141.78	143.57	138.46	139.88	631,275	139.88
2/28/2025	139.47	141.96	138.81	140.95	875,754	140.95
2/27/2025	140.72	141.32	137.10	139.19	504,433	139.04
2/26/2025	139.62	142.43	139.45	139.82	598,414	139.67
2/25/2025	139.63	139.71	135.33	138.57	929,812	138.42
2/24/2025	141.48	141.48	137.34	138.01	853,392	137.86
2/21/2025	146.24	146.48	139.53	140.02	1,281,008	139.87
2/20/2025	146.70	146.70	143.72	145.76	831,521	145.60
2/19/2025	143.86	147.52	142.15	146.89	804,054	146.73
2/18/2025	142.73	147.04	141.52	145.99	1,235,995	145.83
2/14/2025	147.05	147.55	142.74	142.75	1,575,509	142.60
2/13/2025	150.92	152.71	140.17	147.38	3,699,709	147.22
2/12/2025	160.38	163.82	158.35	162.11	1,200,198	161.94
2/11/2025	159.37	160.69	154.07	158.88	941,569	158.71
2/10/2025	168.00	168.10	161.82	162.39	709,610	162.22
2/07/2025	167.04	168.02	163.53	164.02	442,513	163.84
2/06/2025	158.93	166.64	158.93	166.34	1,021,900	166.16
2/05/2025	158.12	160.38	158.12	158.56	496,789	158.39
2/04/2025	157.85	158.68	156.66	157.76	270,308	157.59
2/03/2025	155.00	157.65	153.34	156.87	482,535	156.70
1/31/2025	160.13	161.25	157.81	158.23	497,260	158.06
1/30/2025	159.01	160.72	158.34	159.10	427,778	158.93
1/29/2025	158.66	159.53	156.88	157.45	346,696	157.28
1/28/2025	155.77	159.91	155.22	158.06	491,808	157.89
1/27/2025	153.00	156.40	152.00	155.97	336,661	155.80
1/24/2025	155.53	156.75	153.37	154.77	409,201	154.60
1/23/2025	154.42	156.25	153.07	155.53	525,067	155.36
1/22/2025	156.48	156.63	154.14	154.85	514,262	154.68
1/21/2025	156.37	157.65	153.49	156.16	377,919	155.99
1/17/2025	156.21	157.81	155.79	155.99	360,182	155.82
1/16/2025	155.14	156.70	153.91	154.97	336,478	154.80
1/15/2025	157.61	157.88	154.41	154.72	390,074	154.55
1/14/2025	153.55	154.50	152.12	153.94	410,023	153.77
1/13/2025	150.00	153.14	150.00	152.39	554,220	152.23
1/10/2025	150.00	152.85	150.00	151.07	453,129	150.91
1/08/2025	152.31	153.36	151.83	152.34	469,377	152.18
1/07/2025	154.70	156.28	152.41	153.09	450,844	152.93
1/06/2025	158.54	159.03	153.50	153.71	486,047	153.54
1/03/2025	156.77	157.47	153.99	156.68	278,757	156.51