Hyatt Hotels Corp (H)

Overview News Price History Option Chain Financials Discussions Forecast Dividend History

Hyatt Hotels Corp Stock (H) Price History

The historical daily chart and data for Hyatt Hotels Corp stock (H), show that the latest closing stock price as of May 22, 2026, is $174.15.

Hyatt Hotels Corp all-time high stock price is $180.53, occurred on February 12, 2026.
The lowest Hyatt Hotels Corp stock price recorded was $24.13 on March 18, 2020. Since then, Hyatt Hotels Corp's stock price has risen over 621.72% to $174.15 now.
The 52-week high stock price for H is $180.53, representing a 3.66% increase from the current share price, occurred on February 12, 2026.
The 52-week low stock price for H is $127.54, indicating a -26.76% decrease from the current share price, occurred on June 02, 2025.
The closing price of Hyatt Hotels Corp (H) stock in the beginning of 2025 was $95.34. The stock closed the year at $90.45, a loss of over -5.13% for the year.

The table below shows more information about H historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 22, 2026	$177.7	$174.0	$3.66	779,154.0	-0.78%
May 21, 2026	$177.2	$169.5	$7.65	619,609.0	+1.35%
May 20, 2026	$173.8	$163.0	$10.71	852,250.0	+5.35%
May 19, 2026	$168.8	$164.3	$4.45	1,001,202.0	-2.95%
May 18, 2026	$172.9	$166.7	$6.26	590,986.0	+0.37%
May 15, 2026	$170.7	$167.2	$3.42	1,070,117.0	-0.71%
May 14, 2026	$171.3	$166.9	$4.40	767,484.0	+1.63%
May 13, 2026	$168.0	$164.2	$3.79	597,058.0	+0.47%
May 12, 2026	$169.1	$164.3	$4.85	596,137.0	+0.80%
May 11, 2026	$169.8	$163.2	$6.56	514,817.0	-1.46%
May 08, 2026	$172.0	$166.6	$5.33	1,064,211.0	-1.68%
May 07, 2026	$171.3	$168.2	$3.16	1,478,495.0	+0.65%
May 06, 2026	$170.3	$166.4	$3.88	697,166.0	+4.56%
May 05, 2026	$164.2	$160.3	$3.88	689,585.0	+1.80%
May 04, 2026	$163.2	$158.6	$4.61	687,656.0	-2.82%
May 01, 2026	$170.2	$162.5	$7.70	1,025,941.0	-2.29%
Apr 30, 2026	$173.1	$162.1	$11.04	1,505,507.0	+5.45%
Apr 29, 2026	$162.4	$156.9	$5.53	1,047,885.0	-2.12%
Apr 28, 2026	$165.3	$161.1	$4.19	716,195.0	-0.98%
Apr 27, 2026	$165.7	$162.2	$3.47	656,940.0	-0.18%

Hyatt Hotels Corp Stock (H) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Hyatt Hotels Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of H shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Hyatt Hotels Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.

Hyatt Hotels Corp Stock (H) Price History 2026

Month	High	Low	High - Low	Volume	% Change
May, 2026	$177.7	$158.6	$19.05	13,811,022.0	+3.93%
Apr, 2026	$175.5	$139.6	$35.92	16,436,356.0	+16.54%
Mar, 2026	$165.2	$137.5	$27.66	18,151,178.0	-10.97%
Feb, 2026	$180.5	$153.2	$27.29	21,169,980.0	+3.28%
Jan, 2026	$174.6	$155.5	$19.08	14,234,426.0	-2.46%

Hyatt Hotels Corp Stock (H) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$168.0	$151.6	$16.35	15,827,163.0	-0.50%
Nov, 2025	$167.5	$134.2	$33.34	20,012,687.0	+19.63%
Oct, 2025	$156.0	$135.2	$20.86	21,913,693.0	-3.18%
Sep, 2025	$148.0	$137.8	$10.16	15,931,350.0	-1.63%
Aug, 2025	$147.4	$133.5	$13.94	21,603,993.0	+2.35%
Jul, 2025	$152.4	$140.6	$11.82	19,285,157.0	+0.95%
Jun, 2025	$145.2	$127.5	$17.63	20,242,868.0	+5.77%
May, 2025	$139.3	$117.6	$21.73	24,025,659.0	+17.17%
Apr, 2025	$125.1	$102.4	$22.64	21,926,110.0	-8.02%
Mar, 2025	$143.6	$116.1	$27.44	21,420,499.0	-13.09%
Feb, 2025	$168.1	$135.3	$32.77	18,338,882.0	-10.92%
Jan, 2025	$161.3	$150.0	$11.25	8,174,460.0	+0.80%

Hyatt Hotels Corp Stock (H) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$168.2	$151.1	$17.14	12,169,881.0	+0.14%
Nov, 2024	$161.8	$141.5	$20.30	10,194,476.0	+8.59%
Oct, 2024	$158.8	$145.3	$13.53	10,514,941.0	-4.43%
Sep, 2024	$160.4	$140.5	$19.84	10,117,741.0	+0.18%
Aug, 2024	$152.3	$128.9	$23.44	16,001,522.0	+3.12%
Jul, 2024	$162.2	$145.3	$16.90	9,319,250.0	-3.02%
Jun, 2024	$152.0	$142.1	$9.83	9,338,350.0	+3.02%
May, 2024	$154.0	$139.7	$14.31	11,260,374.0	-0.89%
Apr, 2024	$160.0	$145.2	$14.79	10,088,922.0	-6.78%
Mar, 2024	$161.5	$152.8	$8.65	12,364,502.0	+3.93%
Feb, 2024	$153.8	$125.4	$28.39	18,406,292.0	+19.65%
Jan, 2024	$133.4	$124.4	$9.03	14,018,131.0	-1.56%