NYSE:H | Historical Stock Price | Hyatt Hotels Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2009-11-05 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$26.60$40.37$61.26$92.96$141.07$214.082009-11-052026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$45.76$45.76130,000——
2010-12-30$45.53$45.53132,400——
2010-12-29$46.19$46.1980,700——
2010-12-28$45.50$45.50114,100——
2010-12-27$45.81$45.8168,300——
2010-12-23$45.53$45.5361,900——
2010-12-22$45.73$45.73313,600——
2010-12-21$44.86$44.86170,500——
2010-12-20$44.89$44.89224,800——
2010-12-17$44.25$44.25461,400——
2010-12-16$43.97$43.97160,200——
2010-12-15$43.34$43.34257,500——
2010-12-14$43.89$43.89164,100——
2010-12-13$44.25$44.25220,500——
2010-12-10$44.87$44.87188,800——
2010-12-09$45.01$45.01227,800——
2010-12-08$45.33$45.33486,300——
2010-12-07$45.30$45.30346,000——
2010-12-06$44.25$44.25324,200——
2010-12-03$44.15$44.15265,000——
2010-12-02$43.72$43.72303,300——
2010-12-01$42.95$42.95172,500——
2010-11-30$41.86$41.86192,500——
2010-11-29$41.65$41.65107,200——
2010-11-26$41.66$41.6664,800——
2010-11-24$41.38$41.38105,300——
2010-11-23$41.06$41.06181,400——
2010-11-22$41.08$41.0885,300——
2010-11-19$41.36$41.3677,800——
2010-11-18$40.49$40.49173,500——
2010-11-17$39.73$39.73203,100——
2010-11-16$40.65$40.65271,900——
2010-11-15$41.31$41.31149,500——
2010-11-12$40.97$40.97304,100——
2010-11-11$41.52$41.5296,900——
2010-11-10$41.82$41.82153,700——
2010-11-09$40.84$40.84451,600——
2010-11-08$41.38$41.38326,900——
2010-11-05$42.57$42.57408,900——
2010-11-04$42.30$42.30202,200——
2010-11-03$41.50$41.50428,800——
2010-11-02$40.96$40.96666,800——
2010-11-01$40.55$40.55111,700——
2010-10-29$40.30$40.30231,300——
2010-10-28$39.49$39.49223,300——
2010-10-27$40.41$40.41250,500——
2010-10-26$41.25$41.25152,900——
2010-10-25$40.99$40.99116,600——
2010-10-22$41.08$41.08532,100——
2010-10-21$40.12$40.12324,000——
2010-10-20$40.48$40.48268,000——
2010-10-19$40.16$40.16243,700——
2010-10-18$41.00$41.00115,800——
2010-10-15$40.75$40.75154,400——
2010-10-14$40.99$40.99477,300——
2010-10-13$41.50$41.50348,300——
2010-10-12$41.39$41.39248,500——
2010-10-11$41.00$41.00384,400——
2010-10-08$40.18$40.18106,100——
2010-10-07$39.16$39.16385,900——
2010-10-06$39.78$39.78235,200——
2010-10-05$40.12$40.12303,400——
2010-10-04$38.27$38.27354,700——
2010-10-01$37.08$37.08530,800——
2010-09-30$37.39$37.39216,200——
2010-09-29$37.66$37.66157,500——
2010-09-28$38.04$38.04154,900——
2010-09-27$38.32$38.32110,700——
2010-09-24$38.36$38.36338,000——
2010-09-23$37.70$37.70152,300——
2010-09-22$39.30$39.30751,600——
2010-09-21$39.23$39.23170,600——
2010-09-20$39.93$39.93265,700——
2010-09-17$39.13$39.13317,700——
2010-09-16$38.59$38.59192,600——
2010-09-15$38.93$38.93260,600——
2010-09-14$38.57$38.57329,300——
2010-09-13$39.84$39.84125,400——
2010-09-10$39.12$39.1292,800——
2010-09-09$39.29$39.2959,200——
2010-09-08$38.89$38.89225,600——
2010-09-07$38.29$38.29104,900——
2010-09-03$39.24$39.24153,300——
2010-09-02$39.44$39.44274,700——
2010-09-01$38.46$38.46169,500——
2010-08-31$37.66$37.6666,800——
2010-08-30$36.53$36.53141,300——
2010-08-27$37.62$37.62161,400——
2010-08-26$36.21$36.2174,000——
2010-08-25$36.65$36.65238,000——
2010-08-24$36.56$36.5647,200——
2010-08-23$37.40$37.4066,800——
2010-08-20$38.05$38.0536,200——
2010-08-19$38.15$38.15253,600——
2010-08-18$38.70$38.70115,600——
2010-08-17$38.65$38.65212,100——
2010-08-16$37.24$37.24165,000——
2010-08-13$36.60$36.6071,200——
2010-08-12$37.61$37.6186,600——
2010-08-11$38.29$38.29103,300——
2010-08-10$39.48$39.48147,100——
2010-08-09$39.95$39.9541,200——
2010-08-06$39.40$39.4098,200——
2010-08-05$38.98$38.9877,600——
2010-08-04$39.87$39.87219,600——
2010-08-03$39.48$39.4843,200——
2010-08-02$40.13$40.13360,400——
2010-07-30$39.11$39.11285,800——
2010-07-29$38.00$38.00344,400——
2010-07-28$37.39$37.39284,200——
2010-07-27$37.33$37.33323,200——
2010-07-26$37.35$37.35584,400——
2010-07-23$35.95$35.95755,300——
2010-07-22$35.44$35.44384,200——
2010-07-21$35.00$35.00499,800——
2010-07-20$35.48$35.4851,000——
2010-07-19$35.23$35.23454,000——
2010-07-16$34.98$34.98238,700——
2010-07-15$36.75$36.75179,300——
2010-07-14$37.50$37.50258,400——
2010-07-13$37.42$37.42514,600——
2010-07-12$36.77$36.77174,700——
2010-07-09$36.98$36.9844,400——
2010-07-08$36.52$36.5267,800——
2010-07-07$36.02$36.0286,800——
2010-07-06$35.49$35.49241,600——
2010-07-02$35.00$35.00219,900——
2010-07-01$35.37$35.37619,600——
2010-06-30$37.09$37.09436,100——
2010-06-29$36.49$36.4980,600——
2010-06-28$37.44$37.4448,000——
2010-06-25$37.81$37.81601,000——
2010-06-24$37.14$37.14199,500——
2010-06-23$38.20$38.2069,400——
2010-06-22$38.50$38.5046,000——
2010-06-21$39.60$39.60242,300——
2010-06-18$39.59$39.59277,300——
2010-06-17$39.86$39.8665,800——
2010-06-16$40.61$40.61258,400——
2010-06-15$40.74$40.74125,800——
2010-06-14$39.51$39.51283,700——
2010-06-11$38.59$38.59278,200——
2010-06-10$39.06$39.0671,400——
2010-06-09$38.03$38.03511,600——
2010-06-08$37.31$37.31302,000——
2010-06-07$36.98$36.98495,000——
2010-06-04$38.26$38.26428,000——
2010-06-03$39.83$39.8380,200——
2010-06-02$39.16$39.16488,500——
2010-06-01$40.10$40.1070,000——
2010-05-28$40.46$40.46327,900——
2010-05-27$39.69$39.69181,300——
2010-05-26$37.83$37.83490,300——
2010-05-25$37.49$37.49301,100——
2010-05-24$37.67$37.6786,600——
2010-05-21$37.85$37.85439,700——
2010-05-20$36.58$36.58501,000——
2010-05-19$38.16$38.16477,500——
2010-05-18$38.90$38.90299,700——
2010-05-17$40.46$40.46162,900——
2010-05-14$40.47$40.4768,600——
2010-05-13$41.67$41.6752,200——
2010-05-12$41.53$41.53401,000——
2010-05-11$40.96$40.96240,500——
2010-05-10$40.98$40.98506,700——
2010-05-07$39.70$39.70920,600——
2010-05-06$41.19$41.19836,100——
2010-05-05$41.86$41.86651,200——
2010-05-04$42.04$42.04809,100——
2010-05-03$42.35$42.3570,600——
2010-04-30$41.17$41.17346,800——
2010-04-29$42.10$42.10309,000——
2010-04-28$40.39$40.39188,500——
2010-04-27$40.32$40.32404,200——
2010-04-26$41.71$41.71228,600——
2010-04-23$41.27$41.2756,000——
2010-04-22$40.76$40.7666,000——
2010-04-21$38.96$38.9666,600——
2010-04-20$38.25$38.25215,900——
2010-04-19$38.46$38.4643,200——
2010-04-16$39.15$39.1571,200——
2010-04-15$39.93$39.93187,300——
2010-04-14$40.61$40.61498,100——
2010-04-13$39.73$39.73316,000——
2010-04-12$38.95$38.9539,000——
2010-04-09$39.49$39.49205,500——
2010-04-08$39.28$39.2863,200——
2010-04-07$38.21$38.21257,000——
2010-04-06$38.99$38.99189,900——
2010-04-05$39.15$39.1552,200——
2010-04-01$38.79$38.79523,600——
2010-03-31$38.96$38.9657,600——
2010-03-30$39.24$39.2457,800——
2010-03-29$39.53$39.5353,200——
2010-03-26$39.45$39.45388,700——
2010-03-25$38.87$38.87297,900——
2010-03-24$38.35$38.35224,000——
2010-03-23$38.51$38.51304,500——
2010-03-22$37.91$37.91528,200——
2010-03-19$37.45$37.45823,800——
2010-03-18$35.70$35.7084,800——
2010-03-17$35.29$35.29185,300——
2010-03-16$36.11$36.11446,500——
2010-03-15$34.48$34.48574,700——
2010-03-12$34.05$34.05959,700——
2010-03-11$33.58$33.58198,600——
2010-03-10$33.80$33.8020,200——
2010-03-09$33.95$33.95216,500——
2010-03-08$34.67$34.67305,100——
2010-03-05$34.02$34.02527,900——
2010-03-04$33.75$33.7539,800——
2010-03-03$33.40$33.40269,300——
2010-03-02$33.12$33.1289,000——
2010-03-01$33.42$33.4269,600——
2010-02-26$33.43$33.43739,900——
2010-02-25$32.50$32.50859,300——
2010-02-24$31.15$31.15252,100——
2010-02-23$30.91$30.91739,100——
2010-02-22$30.93$30.9366,600——
2010-02-19$29.97$29.9797,000——
2010-02-18$30.00$30.00237,800——
2010-02-17$30.25$30.2578,800——
2010-02-16$29.69$29.69537,300——
2010-02-12$29.34$29.34347,700——
2010-02-11$29.23$29.23181,600——
2010-02-10$29.22$29.22258,200——
2010-02-09$29.00$29.00184,500——
2010-02-08$28.93$28.93209,500——
2010-02-05$28.63$28.63587,500——
2010-02-04$29.04$29.04657,400——
2010-02-03$29.50$29.50336,900——
2010-02-02$29.85$29.85604,600——
2010-02-01$29.85$29.85601,900——
2010-01-29$29.62$29.621,155,500——
2010-01-28$29.82$29.821,297,900——
2010-01-27$29.48$29.4894,400——
2010-01-26$29.87$29.87199,900——
2010-01-25$30.05$30.05499,100——
2010-01-22$29.57$29.57722,200——
2010-01-21$30.50$30.50282,900——
2010-01-20$31.30$31.30585,300——
2010-01-19$31.72$31.72861,600——
2010-01-15$31.75$31.75736,700——
2010-01-14$31.69$31.691,012,100——
2010-01-13$30.73$30.731,499,800——
2010-01-12$29.83$29.83490,200——
2010-01-11$29.81$29.81970,200——
2010-01-08$29.71$29.71745,500——
2010-01-07$29.89$29.891,140,300——
2010-01-06$29.72$29.7258,000——
2010-01-05$30.00$30.00554,100——
2010-01-04$29.96$29.96482,700——