H
Hyatt Hotels-A (H)
NYSE
$171.05-$3.01 (-1.73%)
Price as of Aug 03, 2026 4:52 PM EDT
  • $7.2B
    Market Cap
  • 27.06%
    1-Year Change
  • Lodging
    Industry
  • 1 Month
    -10.20%
    Low Price$174.06
    High Price$193.48
  • 3 Months
    +3.96%
    Low Price$161.85
    High Price$202.09
  • 1 Year
    +27.06%
    Low Price$134.51
    High Price$202.09
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
174.38
176.15
170.15
174.06
-1.48%
1,711,712
07/30/2026
173.00
179.84
164.87
176.68
-5.02%
1,854,453
07/30/2026
$1.12 Earnings
07/29/2026
184.61
188.34
184.06
186.02
-1.49%
1,042,769
07/28/2026
189.34
190.04
185.01
188.83
-1.23%
965,732
07/27/2026
188.62
193.44
188.30
191.18
+2.16%
695,776
07/24/2026
183.74
190.07
183.74
187.13
+1.91%
662,697
07/23/2026
185.07
185.47
182.01
183.62
-2.03%
683,206
07/22/2026
187.88
191.28
187.02
187.43
-1.10%
529,076
07/21/2026
191.31
192.22
188.71
189.51
-0.02%
485,433
07/20/2026
191.78
193.19
188.22
189.55
-0.58%
717,197
07/17/2026
187.99
190.78
187.19
190.65
+1.00%
740,981
07/16/2026
190.16
194.13
185.83
188.76
-1.17%
1,142,692
07/15/2026
193.15
193.27
189.84
191.00
+0.69%
680,273
07/14/2026
185.95
189.92
183.95
189.70
+2.70%
593,758
07/13/2026
191.14
191.91
182.02
184.72
-3.36%
824,857
07/10/2026
190.78
192.71
189.71
191.14
+0.63%
318,398
07/09/2026
187.75
192.61
186.83
189.95
+1.36%
524,597
07/08/2026
191.83
192.59
186.67
187.40
-2.98%
673,803
07/07/2026
193.42
195.18
192.00
193.16
-0.17%
612,415
07/06/2026
192.24
193.61
189.65
193.48
+1.15%
704,806
07/02/2026
191.07
193.49
189.30
191.28
+0.22%
791,780
07/01/2026
192.50
193.97
190.22
190.86
-1.54%
627,775
06/30/2026
195.00
195.90
193.02
193.84
-1.49%
736,748
06/29/2026
198.42
199.92
195.32
196.77
-0.46%
746,908
06/26/2026
195.49
198.98
195.11
197.68
+0.34%
1,433,092
06/25/2026
198.58
200.72
195.28
197.01
-0.16%
793,063
06/24/2026
199.80
202.44
196.55
197.32
-0.37%
1,214,182
06/23/2026
194.40
201.10
194.21
198.05
+0.88%
678,129
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