H
Hyatt Hotels-A (H)
NYSE
$198.02+$1.69 (+0.86%)
Price as of Jun 23, 2026 4:19 PM EDT
  • $8.1B
    Market Cap
  • 48.55%
    1-Year Change
  • Lodging
    Industry
  • 1 Month
    +12.83%
    Low Price$179.52
    High Price$202.09
  • 3 Months
    +38.27%
    Low Price$139.95
    High Price$202.09
  • 1 Year
    +48.55%
    Low Price$132.66
    High Price$202.09
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
199.53
200.08
195.41
196.33
-2.85%
993,753
06/18/2026
204.37
206.86
200.87
202.09
+0.10%
1,165,280
06/17/2026
196.64
206.49
196.55
201.88
+2.46%
1,183,863
06/16/2026
196.34
199.20
195.67
197.03
-0.97%
953,525
06/15/2026
203.54
206.00
194.51
198.95
-0.21%
1,113,743
06/12/2026
198.41
200.47
197.00
199.36
+0.76%
698,245
06/11/2026
193.12
197.99
191.28
197.86
+3.79%
791,321
06/10/2026
194.08
198.58
189.81
190.63
-1.78%
1,193,347
06/09/2026
195.67
199.87
193.06
194.08
+0.19%
1,133,087
06/08/2026
191.93
196.08
191.30
193.72
+0.34%
1,382,606
06/05/2026
190.14
195.04
190.14
193.06
+2.08%
832,949
06/04/2026
188.05
189.64
185.13
189.13
+1.73%
766,199
06/03/2026
182.43
187.24
182.43
185.92
+0.38%
614,734
06/02/2026
182.45
190.00
182.01
185.21
+0.85%
1,089,248
06/01/2026
181.40
186.22
180.71
183.65
+1.26%
877,491
05/29/2026
186.39
186.97
180.74
181.36
-2.13%
1,228,812
05/29/2026
$0.15 Dividend
05/28/2026
186.34
188.35
181.46
185.31
+1.26%
1,363,850
05/27/2026
181.65
183.56
178.94
183.00
+2.02%
945,636
05/26/2026
177.52
179.93
174.77
179.37
+3.08%
1,030,974
05/22/2026
176.96
177.53
173.86
174.01
-0.78%
779,154
05/21/2026
170.00
177.01
169.36
175.38
+1.35%
619,611
05/20/2026
165.17
173.61
162.91
173.05
+5.35%
852,269
05/19/2026
168.27
168.65
164.21
164.27
-2.95%
1,001,253
05/18/2026
166.62
172.80
166.55
169.26
+0.37%
590,986
05/15/2026
169.23
170.53
167.11
168.64
-0.71%
1,070,117
05/14/2026
169.49
171.15
166.76
169.84
+1.63%
768,191
05/13/2026
165.87
167.83
164.05
167.12
+0.47%
597,069
05/12/2026
166.40
169.00
164.16
166.34
+0.80%
596,137
05/11/2026
169.62
169.62
163.07
165.02
-1.46%
514,823
05/08/2026
170.36
171.82
166.50
167.46
-1.68%
1,064,823
05/07/2026
169.23
171.19
168.02
170.33
+0.65%
1,478,722
05/06/2026
166.29
170.16
166.29
169.23
+4.56%
697,198
05/05/2026
160.14
164.02
160.14
161.85
+1.80%
689,591
05/04/2026
160.89
163.10
158.49
158.99
-2.82%
687,657
05/01/2026
168.10
170.07
162.38
163.60
-2.29%
1,025,966
04/30/2026
166.11
172.95
161.92
167.43
+5.45%
1,505,510
04/30/2026
$0.63 Earnings
04/29/2026
161.10
162.25
156.73
158.78
-2.12%
1,047,933
04/28/2026
161.41
165.18
160.99
162.23
-0.98%
716,199
04/27/2026
162.94
165.56
162.09
163.83
-0.18%
656,940
04/24/2026
163.51
164.79
161.90
164.13
-0.12%
643,213
04/23/2026
166.85
167.82
161.87
164.33
-0.59%
827,537
04/22/2026
171.25
171.74
164.67
165.31
-3.10%
624,843
04/21/2026
172.17
174.03
169.17
170.60
-1.12%
767,239
04/20/2026
170.93
173.61
170.62
172.54
+0.12%
903,276
04/17/2026
167.85
175.40
166.80
172.34
+5.12%
1,125,451
04/16/2026
163.79
165.62
161.55
163.95
+0.38%
849,164
04/15/2026
164.62
164.71
160.90
163.33
+0.29%
673,265
04/14/2026
159.89
164.63
159.86
162.85
+2.37%
822,902
04/13/2026
153.51
159.40
152.80
159.07
+2.54%
665,027
04/10/2026
157.90
158.15
154.07
155.12
-0.28%
516,684
04/09/2026
150.94
156.88
149.35
155.56
+2.64%
897,236
04/08/2026
152.38
159.87
151.18
151.56
+4.68%
1,002,547
04/07/2026
145.00
146.17
141.38
144.78
-0.75%
547,263
04/06/2026
142.69
145.90
140.49
145.87
+1.76%
450,880
04/02/2026
140.94
145.33
139.51
143.35
-0.28%
563,212
04/01/2026
143.70
145.16
141.70
143.76
+0.06%
648,322
03/31/2026
142.14
144.36
137.42
143.67
+2.74%
1,050,321
03/30/2026
141.36
144.20
139.28
139.84
-1.66%
521,670
03/27/2026
147.58
147.58
140.96
142.19
-2.50%
577,699
03/26/2026
147.28
149.78
144.76
145.84
-1.09%
678,773
03/25/2026
147.50
148.82
144.14
147.45
+1.30%
504,293
03/24/2026
143.55
146.68
143.17
145.56
+0.10%
580,332
03/23/2026
146.76
150.50
145.37
145.42
+2.41%
631,248
03/20/2026
143.08
144.05
140.69
142.00
-1.54%
901,213
03/19/2026
143.07
146.19
142.46
144.22
-0.72%
742,024
03/18/2026
146.52
147.56
144.88
145.26
-1.43%
649,967
03/17/2026
144.64
148.86
144.64
147.37
+4.36%
611,024
03/16/2026
142.18
144.96
140.79
141.22
+1.46%
802,420
03/13/2026
143.91
144.89
139.12
139.19
-2.95%
792,943
03/12/2026
148.02
148.02
143.07
143.42
-5.23%
932,424
03/11/2026
151.17
152.65
149.52
151.34
-0.35%
630,548
03/10/2026
153.07
157.23
151.63
151.87
-2.40%
1,131,741
03/09/2026
147.99
157.05
141.54
155.59
+4.08%
1,860,758
03/06/2026
155.28
155.71
148.22
149.50
-5.46%
837,044
03/05/2026
160.05
161.89
155.87
158.13
-2.31%
924,465
03/04/2026
163.78
165.05
159.98
161.87
-0.99%
705,363
03/03/2026
155.38
163.91
153.17
163.49
+2.38%
1,163,707
03/02/2026
155.14
161.18
152.09
159.68
-0.95%
1,035,899
03/02/2026
$0.15 Dividend
02/27/2026
167.24
167.24
160.72
161.22
-5.67%
1,904,025
02/26/2026
169.97
173.08
168.92
170.91
+1.85%
601,461
02/25/2026
165.78
168.12
162.95
167.81
+2.49%
1,051,016
02/24/2026
159.84
164.53
159.49
163.74
+2.74%
927,119
02/23/2026
169.77
169.78
158.74
159.37
-7.09%
1,143,874
02/20/2026
168.56
172.99
166.17
171.54
+2.31%
845,058
02/19/2026
166.32
169.48
165.78
167.67
+0.01%
1,164,463
02/18/2026
168.25
172.34
167.04
167.65
-0.97%
970,487
02/17/2026
163.15
170.40
161.03
169.30
+2.54%
1,097,713
02/13/2026
170.17
171.72
164.69
165.10
-2.18%
968,243
02/12/2026
170.65
180.22
168.55
168.78
+0.26%
1,964,378
02/12/2026
$1.33 Earnings
02/11/2026
169.69
171.00
166.91
168.34
-0.25%
1,760,850
02/10/2026
161.69
170.52
161.69
168.76
+5.90%
1,390,862
02/09/2026
159.33
161.99
157.23
159.35
-1.99%
789,557
02/06/2026
157.85
165.32
157.85
162.59
+1.96%
1,193,706
02/05/2026
160.29
161.39
157.12
159.46
-0.87%
736,931
02/04/2026
158.15
163.59
157.11
160.87
+3.22%
1,184,128
02/03/2026
154.08
156.26
152.97
155.85
+0.79%
718,159