Home

Hyatt Hotels Corporation Class A Common Stock (H)

132.03
+0.59 (0.45%)
NYSE · Last Trade: Jun 1st, 5:33 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/30/2025130.78133.12130.57132.031,419,482132.03
5/29/2025131.79132.31129.94131.44866,760131.44
5/28/2025131.64132.22130.01131.051,066,860130.90
5/27/2025129.34132.68128.09131.851,289,907131.70
5/23/2025124.82128.24124.82127.35582,016127.20
5/22/2025126.74128.22126.31127.54692,458127.39
5/21/2025131.48131.48126.72126.80848,625126.66
5/20/2025132.65133.63131.68132.23600,513132.08
5/19/2025132.59134.84132.51133.72837,724133.57
5/16/2025133.65136.03133.09135.03833,981134.88
5/15/2025134.13135.73133.48134.191,086,907134.04
5/14/2025136.55139.34136.18136.251,149,086136.09
5/13/2025135.55138.83135.10136.501,565,824136.34
5/12/2025133.20135.99132.76134.912,154,624134.76
5/09/2025126.95127.59125.50127.11878,764126.97
5/08/2025126.21128.70125.18126.951,538,600126.81
5/07/2025122.62125.93121.94123.851,340,305123.71
5/06/2025121.44123.21120.36121.561,112,551121.42
5/05/2025121.68123.87120.64122.211,063,984122.07
5/02/2025121.24124.05120.74122.981,583,526122.84
5/01/2025121.12124.25117.61118.681,562,795118.54
4/30/2025110.10112.81108.24112.68968,072112.55
4/29/2025113.02114.12111.48113.35835,531113.22
4/28/2025113.00115.21111.48112.781,035,222112.65
4/25/2025112.30114.00111.77112.78445,447112.65
4/24/2025110.90114.24110.53112.85805,391112.72
4/23/2025112.02116.32110.00110.901,155,249110.77
4/22/2025105.03108.13104.60107.161,177,227107.04
4/21/2025104.83105.52102.93104.22976,872104.10
4/17/2025106.62107.27104.86105.911,018,791105.79
4/16/2025107.60108.92104.52106.011,163,922105.89
4/15/2025109.67111.00108.02108.47673,667108.35
4/14/2025111.90112.20107.15109.071,247,481108.94
4/11/2025111.25113.25108.79112.53627,755112.40
4/10/2025115.00116.79108.45111.25851,937111.12
4/09/2025103.27120.16102.42119.161,670,555119.02
4/08/2025110.90110.95102.74104.271,210,505104.15
4/07/2025105.32111.63102.74106.001,833,846105.88
4/04/2025110.27112.70107.47109.761,116,851109.63
4/03/2025118.60118.60114.02115.241,481,285115.11
4/02/2025119.99125.07119.99124.76740,694124.62
4/01/2025122.42123.15119.71121.78922,762121.64
3/31/2025119.17122.98118.29122.50696,298122.36
3/28/2025123.82124.08120.50121.59914,638121.45
3/27/2025123.72125.70121.80124.69803,564124.55
3/26/2025125.51127.42124.75125.21810,339125.07
3/25/2025124.90126.17124.15125.71637,906125.57
3/24/2025123.31124.69122.45123.691,041,456123.55
3/21/2025121.29122.35116.13121.591,518,030121.45
3/20/2025122.53126.41122.53123.92742,307123.78
3/19/2025122.95127.23122.95125.70829,964125.56
3/18/2025125.48126.39122.01122.211,003,386122.07
3/17/2025122.07127.07122.07126.481,341,284126.33
3/14/2025122.65123.48120.88122.211,376,680122.07
3/13/2025124.70125.67119.30120.832,067,352120.69
3/12/2025127.93128.83122.12124.782,054,068124.64
3/11/2025129.44129.74124.12127.091,355,623126.94
3/10/2025133.53134.26128.44129.711,314,214129.56
3/07/2025136.87137.54133.43135.731,256,802135.57
3/06/2025137.41139.20135.56137.03611,576136.87
3/05/2025139.74140.25137.57139.87583,533139.71
3/04/2025137.10139.00134.07137.25902,520137.09
3/03/2025141.78143.57138.46139.88631,275139.72