H
Hyatt Hotels-A (H)
NYSE
$188.37+$1.16 (+0.62%)
Price as of Nov 13, 2026 12:25 PM EST
  • $7.6B
    Market Cap
  • 23.50%
    1-Year Change
  • Lodging
    Industry
  • 1 Month
    +16.15%
    Low Price$160.32
    High Price$191.55
  • 3 Months
    +5.04%
    Low Price$154.81
    High Price$191.55
  • 1 Year
    +23.50%
    Low Price$139.07
    High Price$201.92
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
189.55
191.32
186.85
187.21
-1.56%
511,751
11/11/2026
191.15
191.44
189.04
190.18
-0.72%
376,879
11/10/2026
186.90
191.59
185.06
191.55
+3.15%
578,089
11/09/2026
187.30
188.72
183.85
185.70
+0.75%
1,020,725
11/06/2026
181.30
186.54
181.30
184.32
+0.29%
538,807
11/05/2026
190.23
190.69
182.77
183.78
-3.37%
999,548
11/04/2026
189.84
190.63
186.11
190.18
+2.56%
793,381
11/03/2026
185.97
188.13
184.74
185.44
-0.28%
769,464
11/02/2026
185.68
188.75
184.14
185.96
+2.98%
1,202,294
10/30/2026
181.58
184.30
179.67
180.57
-2.02%
986,421
10/29/2026
175.10
186.32
175.10
184.30
+6.32%
1,670,165
10/29/2026
$1.27 Earnings
10/28/2026
172.04
174.48
171.32
173.35
+0.22%
1,004,023
10/27/2026
168.99
172.97
166.83
172.97
+0.59%
900,758
10/26/2026
173.78
176.04
171.63
171.96
-0.36%
650,152
10/23/2026
174.33
175.35
171.27
172.58
-2.48%
651,428
10/22/2026
178.51
178.79
175.42
176.96
-0.92%
935,664
10/21/2026
176.80
180.21
175.93
178.61
+1.40%
833,850
10/20/2026
172.15
176.58
171.79
176.15
+2.44%
1,067,820
10/19/2026
168.35
172.43
168.35
171.95
+1.67%
720,419
10/16/2026
170.95
175.39
169.01
169.13
+0.13%
1,122,844
10/15/2026
162.63
171.53
162.63
168.91
+5.36%
1,004,075
10/14/2026
162.02
162.66
159.78
160.32
-1.60%
769,862
10/13/2026
161.97
163.23
159.83
162.92
+1.08%
614,955
10/12/2026
161.44
162.84
160.05
161.18
-0.47%
690,484
10/09/2026
159.00
162.12
158.77
161.94
+1.57%
561,483
10/08/2026
156.61
160.37
155.91
159.43
+1.46%
842,341
10/07/2026
157.62
158.81
155.90
157.14
-1.24%
590,476
10/06/2026
157.82
160.60
156.96
159.12
+1.50%
609,361
10/05/2026
160.00
160.00
156.00
156.77
-1.34%
871,438
10/02/2026
163.00
163.00
158.68
158.90
-1.27%
562,030
10/01/2026
159.82
161.01
158.36
160.94
+1.50%
876,325
09/30/2026
163.02
163.56
158.50
158.56
-2.13%
985,363
09/29/2026
163.83
164.22
158.93
162.01
+0.51%
878,818
09/28/2026
156.99
161.85
155.33
161.19
+1.71%
727,884
09/25/2026
159.00
160.10
155.74
158.48
-0.35%
639,574
09/24/2026
155.88
159.85
155.57
159.03
+1.11%
914,620
09/23/2026
158.35
159.99
156.01
157.28
-0.33%
646,857
09/22/2026
160.00
161.06
155.02
157.80
+0.54%
890,670
09/21/2026
156.45
158.17
155.50
156.95
+1.23%
824,724
09/18/2026
155.80
157.47
154.16
155.04
+0.15%
1,176,054
09/17/2026
160.92
160.92
154.39
154.81
-2.42%
805,307
09/16/2026
160.70
161.98
157.38
158.65
-0.96%
633,979
09/15/2026
163.52
164.37
159.12
160.19
-2.15%
906,991
09/14/2026
161.97
164.65
160.83
163.71
+0.39%
772,347
09/11/2026
162.97
165.31
162.16
163.07
+1.04%
761,046
09/10/2026
158.24
163.27
158.00
161.39
+1.99%
871,059
09/09/2026
160.00
160.00
157.29
158.24
-1.78%
907,507
09/08/2026
164.18
168.15
161.09
161.11
-2.86%
811,501
09/04/2026
165.51
167.46
165.31
165.85
+0.28%
623,067
09/03/2026
165.36
166.42
163.99
165.39
+0.22%
765,299
09/02/2026
165.83
167.95
164.38
165.02
+1.52%
1,096,119
09/01/2026
164.62
166.65
162.31
162.55
-2.65%
735,701
08/31/2026
169.81
169.97
165.52
166.97
-3.07%
844,953
08/28/2026
173.25
174.30
171.78
172.25
-0.59%
353,510
08/27/2026
176.33
177.72
172.96
173.28
-2.33%
463,733
08/27/2026
$0.15 Dividend
08/26/2026
178.83
178.83
174.65
177.42
+0.32%
484,112
08/25/2026
181.80
182.50
176.61
176.86
-1.71%
455,426
08/24/2026
180.64
181.75
178.08
179.94
-0.32%
654,940
08/21/2026
179.85
182.81
179.30
180.52
+0.66%
579,769
08/20/2026
181.85
183.19
178.39
179.33
-1.93%
652,498
08/19/2026
180.41
184.19
178.83
182.86
+2.40%
609,769
08/18/2026
180.32
182.55
178.43
178.57
-1.59%
682,631
08/17/2026
179.73
181.67
178.15
181.45
+0.34%
628,423
08/14/2026
179.73
183.09
178.77
180.83
+0.63%
449,648
08/13/2026
179.01
180.82
178.00
179.70
+0.83%
1,002,478
08/12/2026
173.41
178.25
172.20
178.22
+3.32%
927,159
08/11/2026
170.28
173.57
170.28
172.49
+1.51%
916,670
08/10/2026
175.62
177.80
169.72
169.94
-4.29%
671,825
08/07/2026
180.44
180.44
176.31
177.56
-0.65%
781,320
08/06/2026
178.35
180.43
177.86
178.73
-0.02%
710,991
08/05/2026
174.02
181.20
174.02
178.76
+3.06%
879,801
08/04/2026
171.31
175.21
171.31
173.45
+1.18%
1,142,658
08/03/2026
170.67
176.01
167.89
171.44
-1.42%
1,371,723
07/31/2026
174.23
176.00
170.01
173.91
-1.48%
1,711,712
07/30/2026
172.85
179.69
164.73
176.53
-5.02%
1,854,453
07/30/2026
$1.12 Earnings
07/29/2026
184.45
188.18
183.90
185.86
-1.49%
1,042,769
07/28/2026
189.18
189.88
184.85
188.67
-1.23%
965,732
07/27/2026
188.46
193.28
188.14
191.02
+2.16%
695,776
07/24/2026
183.58
189.91
183.58
186.97
+1.91%
662,697
07/23/2026
184.91
185.31
181.86
183.46
-2.03%
683,206
07/22/2026
187.72
191.12
186.86
187.27
-1.10%
529,076
07/21/2026
191.15
192.06
188.55
189.35
-0.02%
485,433
07/20/2026
191.62
193.03
188.06
189.39
-0.58%
717,197
07/17/2026
187.83
190.61
187.03
190.49
+1.00%
740,981
07/16/2026
190.00
193.96
185.67
188.60
-1.17%
1,142,692
07/15/2026
192.99
193.11
189.68
190.84
+0.69%
680,273
07/14/2026
185.79
189.76
183.79
189.54
+2.70%
593,758
07/13/2026
190.98
191.75
181.87
184.56
-3.36%
824,857
07/10/2026
190.62
192.55
189.55
190.98
+0.63%
318,398
07/09/2026
187.59
192.44
186.67
189.79
+1.36%
524,597
07/08/2026
191.67
192.42
186.51
187.24
-2.98%
673,803
07/07/2026
193.26
195.01
191.84
193.00
-0.17%
612,415
07/06/2026
192.08
193.45
189.49
193.32
+1.15%
704,806
07/02/2026
190.91
193.33
189.14
191.12
+0.22%
791,780
07/01/2026
192.34
193.81
190.06
190.70
-1.54%
627,775
06/30/2026
194.84
195.73
192.86
193.68
-1.49%
736,748
06/29/2026
198.25
199.75
195.16
196.60
-0.46%
746,908