Hyatt Hotels CorporationHNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $168.16 | $169.36 | $166.23 | $167.94 | 409,676 |
| 1/15/2026 | $170.68 | $174.58 | $168.59 | $169.71 | 559,512 |
| 1/14/2026 | $171.01 | $171.01 | $164.79 | $168.29 | 655,916 |
| 1/13/2026 | $165.79 | $168.75 | $165.03 | $168.55 | 681,800 |
| 1/12/2026 | $166.63 | $167.60 | $162.92 | $165.27 | 690,100 |
| 1/9/2026 | $170.00 | $172.24 | $166.31 | $168.19 | 765,400 |
| 1/8/2026 | $164.71 | $169.15 | $163.85 | $169.11 | 671,200 |
| 1/7/2026 | $166.32 | $167.73 | $164.18 | $165.38 | 679,843 |
| 1/6/2026 | $163.19 | $167.80 | $162.33 | $167.62 | 924,700 |
| 1/5/2026 | $164.51 | $165.45 | $161.80 | $163.94 | 813,802 |
| 1/2/2026 | $160.77 | $166.26 | $159.20 | $165.57 | 794,500 |
| 12/31/2025 | $162.26 | $162.87 | $158.91 | $160.32 | 1.06M |
| 12/30/2025 | $164.13 | $165.52 | $163.54 | $163.57 | 404,672 |
| 12/29/2025 | $165.65 | $166.87 | $163.26 | $164.74 | 697,120 |
| 12/26/2025 | $165.68 | $166.70 | $164.37 | $165.69 | 231,205 |
| 12/24/2025 | $163.99 | $165.99 | $163.99 | $165.48 | 188,946 |
| 12/23/2025 | $165.19 | $167.00 | $163.55 | $165.49 | 801,600 |
| 12/22/2025 | $165.40 | $167.37 | $164.40 | $165.95 | 896,406 |
| 12/19/2025 | $162.02 | $165.75 | $162.02 | $164.57 | 1.07M |
| 12/18/2025 | $165.65 | $165.65 | $160.71 | $162.56 | 777,644 |
| 12/17/2025 | $163.87 | $166.42 | $162.70 | $164.28 | 718,627 |
| 12/16/2025 | $165.37 | $166.40 | $160.31 | $162.69 | 1.09M |
| 12/15/2025 | $162.33 | $167.99 | $161.60 | $166.40 | 1.08M |
| 12/12/2025 | $162.57 | $164.01 | $160.83 | $161.55 | 823,500 |
| 12/11/2025 | $155.94 | $162.38 | $155.15 | $161.14 | 1.02M |
| 12/10/2025 | $152.67 | $155.16 | $151.64 | $154.74 | 689,941 |
| 12/9/2025 | $152.97 | $154.16 | $151.79 | $152.00 | 544,308 |
| 12/8/2025 | $157.65 | $157.65 | $152.31 | $153.07 | 755,623 |
| 12/5/2025 | $156.90 | $158.09 | $155.75 | $156.00 | 668,800 |
| 12/4/2025 | $160.25 | $160.25 | $154.43 | $156.66 | 784,053 |
| 12/3/2025 | $160.70 | $163.80 | $160.29 | $161.28 | 874,546 |
| 12/2/2025 | $161.23 | $162.43 | $158.47 | $161.44 | 805,400 |
| 12/1/2025 | $163.36 | $164.03 | $160.78 | $161.15 | 957,406 |
| 11/28/2025 | $166.03 | $166.50 | $163.59 | $164.39 | 402,536 |
| 11/26/2025 | $165.59 | $167.52 | $164.63 | $166.05 | 640,006 |
| 11/25/2025 | $162.42 | $167.24 | $162.42 | $166.40 | 995,600 |
| 11/24/2025 | $160.00 | $162.50 | $157.80 | $161.54 | 1.57M |
| 11/21/2025 | $151.41 | $158.85 | $150.93 | $158.48 | 881,600 |
| 11/20/2025 | $151.40 | $153.83 | $148.97 | $149.43 | 733,000 |
| 11/19/2025 | $149.72 | $151.95 | $148.88 | $150.04 | 658,634 |
| 11/18/2025 | $147.71 | $150.27 | $147.10 | $149.32 | 617,300 |
| 11/17/2025 | $151.28 | $151.67 | $148.34 | $148.96 | 590,400 |
| 11/14/2025 | $150.00 | $153.00 | $149.27 | $152.30 | 608,674 |
| 11/13/2025 | $156.24 | $157.26 | $151.65 | $152.12 | 971,000 |
| 11/12/2025 | $155.01 | $157.70 | $154.25 | $156.85 | 918,200 |
| 11/11/2025 | $155.62 | $158.84 | $154.37 | $156.48 | 1.16M |
| 11/10/2025 | $155.46 | $157.88 | $152.30 | $156.63 | 1.29M |
| 11/7/2025 | $147.58 | $155.64 | $147.27 | $155.34 | 1.77M |
| 11/6/2025 | $142.14 | $148.00 | $142.00 | $146.37 | 2.10M |
| 11/5/2025 | $135.80 | $139.53 | $134.73 | $138.00 | 1.59M |
| 11/4/2025 | $134.77 | $137.50 | $134.77 | $135.42 | 1.22M |
| 11/3/2025 | $136.24 | $137.64 | $134.18 | $136.66 | 1.34M |
| 10/31/2025 | $140.10 | $141.57 | $135.15 | $137.41 | 1.42M |
| 10/30/2025 | $141.61 | $144.55 | $139.68 | $140.54 | 1.46M |
| 10/29/2025 | $143.52 | $145.92 | $143.04 | $143.66 | 1.60M |
| 10/28/2025 | $148.10 | $148.96 | $143.84 | $144.35 | 1.18M |
| 10/27/2025 | $149.53 | $150.16 | $147.62 | $148.89 | 723,931 |
| 10/24/2025 | $150.05 | $150.85 | $147.78 | $148.87 | 812,000 |
| 10/23/2025 | $150.01 | $152.39 | $147.42 | $148.31 | 670,019 |
| 10/22/2025 | $153.43 | $156.01 | $151.64 | $152.03 | 1.21M |
| 10/21/2025 | $147.21 | $150.14 | $147.16 | $149.39 | 631,000 |
| 10/20/2025 | $146.45 | $148.22 | $145.41 | $147.90 | 1.02M |