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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$37.64$37.64161,100——
2011-12-29$37.87$37.87159,800——
2011-12-28$37.52$37.52255,900——
2011-12-27$38.35$38.35107,800——
2011-12-23$37.95$37.95297,700——
2011-12-22$37.57$37.57454,600——
2011-12-21$36.44$36.44323,400——
2011-12-20$36.00$36.00206,500——
2011-12-19$34.89$34.89210,300——
2011-12-16$35.34$35.34429,400——
2011-12-15$34.63$34.63327,600——
2011-12-14$33.86$33.86158,300——
2011-12-13$34.64$34.64148,000——
2011-12-12$35.28$35.28197,800——
2011-12-09$36.10$36.10314,600——
2011-12-08$35.18$35.18145,200——
2011-12-07$36.11$36.11189,800——
2011-12-06$36.39$36.39209,500——
2011-12-05$36.32$36.32216,400——
2011-12-02$35.50$35.50206,800——
2011-12-01$35.30$35.30175,300——
2011-11-30$35.69$35.69283,400——
2011-11-29$33.64$33.64295,100——
2011-11-28$34.16$34.16387,000——
2011-11-25$31.96$31.96121,700——
2011-11-23$32.51$32.51317,900——
2011-11-22$33.04$33.04370,000——
2011-11-21$34.14$34.14427,200——
2011-11-18$35.15$35.15234,700——
2011-11-17$34.68$34.68227,100——
2011-11-16$35.25$35.25294,200——
2011-11-15$35.64$35.64215,500——
2011-11-14$35.50$35.50312,300——
2011-11-11$35.73$35.73305,300——
2011-11-10$35.13$35.13347,700——
2011-11-09$34.66$34.66311,500——
2011-11-08$36.58$36.58196,500——
2011-11-07$36.80$36.80175,900——
2011-11-04$37.01$37.01239,500——
2011-11-03$37.46$37.46346,400——
2011-11-02$37.65$37.65858,600——
2011-11-01$35.40$35.40337,000——
2011-10-31$37.19$37.19208,100——
2011-10-28$37.36$37.36117,600——
2011-10-27$38.01$38.01339,300——
2011-10-26$36.49$36.49378,600——
2011-10-25$35.52$35.52181,000——
2011-10-24$35.84$35.84171,800——
2011-10-21$35.11$35.11229,900——
2011-10-20$33.66$33.66253,200——
2011-10-19$33.92$33.92202,300——
2011-10-18$34.35$34.35208,600——
2011-10-17$33.19$33.19355,300——
2011-10-14$33.82$33.82252,300——
2011-10-13$33.15$33.15213,000——
2011-10-12$33.38$33.38430,700——
2011-10-11$31.93$31.93417,600——
2011-10-10$32.66$32.66496,000——
2011-10-07$31.44$31.44284,100——
2011-10-06$32.16$32.16359,100——
2011-10-05$32.13$32.13256,600——
2011-10-04$31.16$31.16406,300——
2011-10-03$29.79$29.79338,400——
2011-09-30$31.37$31.37331,300——
2011-09-29$32.55$32.55275,600——
2011-09-28$31.72$31.72163,000——
2011-09-27$32.58$32.58322,700——
2011-09-26$31.42$31.42630,200——
2011-09-23$32.36$32.36391,600——
2011-09-22$31.80$31.80303,900——
2011-09-21$33.01$33.01213,400——
2011-09-20$34.32$34.32316,700——
2011-09-19$34.66$34.66465,900——
2011-09-16$35.56$35.561,118,800——
2011-09-15$34.39$34.39537,800——
2011-09-14$33.35$33.35932,700——
2011-09-13$31.85$31.85402,900——
2011-09-12$31.08$31.08364,600——
2011-09-09$31.27$31.27657,000——
2011-09-08$31.89$31.89359,600——
2011-09-07$33.10$33.10499,900——
2011-09-06$31.36$31.36359,000——
2011-09-02$32.43$32.43535,500——
2011-09-01$33.63$33.63564,700——
2011-08-31$35.51$35.51478,900——
2011-08-30$34.31$34.31322,800——
2011-08-29$34.83$34.83449,900——
2011-08-26$33.03$33.03477,100——
2011-08-25$32.25$32.25631,400——
2011-08-24$32.75$32.75535,400——
2011-08-23$31.73$31.73523,900——
2011-08-22$30.25$30.25358,700——
2011-08-19$31.01$31.01529,300——
2011-08-18$31.73$31.73640,800——
2011-08-17$33.89$33.89263,000——
2011-08-16$33.87$33.87112,500——
2011-08-15$34.81$34.81296,100——
2011-08-12$33.94$33.94222,200——
2011-08-11$34.38$34.38683,000——
2011-08-10$32.92$32.92618,200——
2011-08-09$34.18$34.18799,600——
2011-08-08$33.09$33.091,557,800——
2011-08-05$36.25$36.251,241,400——
2011-08-04$36.12$36.12852,100——
2011-08-03$37.28$37.28603,900——
2011-08-02$36.44$36.441,165,700——
2011-08-01$38.76$38.76413,800——
2011-07-29$38.79$38.79277,700——
2011-07-28$39.25$39.25234,500——
2011-07-27$40.18$40.18222,300——
2011-07-26$40.85$40.85241,600——
2011-07-25$41.58$41.58277,400——
2011-07-22$41.42$41.42174,400——
2011-07-21$41.49$41.49579,100——
2011-07-20$39.94$39.94343,200——
2011-07-19$39.85$39.85527,800——
2011-07-18$39.00$39.00330,900——
2011-07-15$39.73$39.73618,000——
2011-07-14$39.27$39.27817,600——
2011-07-13$41.25$41.25317,800——
2011-07-12$40.94$40.94259,600——
2011-07-11$41.30$41.30200,000——
2011-07-08$42.76$42.76226,500——
2011-07-07$43.25$43.25529,700——
2011-07-06$42.54$42.54257,400——
2011-07-05$42.58$42.58343,900——
2011-07-01$42.26$42.26419,100——
2011-06-30$40.82$40.82220,500——
2011-06-29$40.15$40.15220,100——
2011-06-28$40.00$40.00306,200——
2011-06-27$39.10$39.10215,100——
2011-06-24$39.25$39.25218,100——
2011-06-23$39.48$39.48257,200——
2011-06-22$39.66$39.66182,300——
2011-06-21$39.90$39.90247,000——
2011-06-20$39.46$39.46177,500——
2011-06-17$39.45$39.45503,000——
2011-06-16$38.92$38.92213,100——
2011-06-15$38.97$38.97297,000——
2011-06-14$39.89$39.89242,500——
2011-06-13$39.35$39.35404,100——
2011-06-10$39.30$39.30503,700——
2011-06-09$40.00$40.00380,300——
2011-06-08$39.80$39.80554,100——
2011-06-07$40.82$40.82363,700——
2011-06-06$41.11$41.11324,500——
2011-06-03$41.89$41.89171,700——
2011-06-02$42.69$42.69293,800——
2011-06-01$43.12$43.12376,400——
2011-05-31$44.58$44.58451,700——
2011-05-27$45.26$45.26127,300——
2011-05-26$44.92$44.92329,100——
2011-05-25$44.28$44.28135,200——
2011-05-24$43.94$43.94103,100——
2011-05-23$44.42$44.42172,400——
2011-05-20$44.99$44.99129,200——
2011-05-19$45.17$45.17234,300——
2011-05-18$45.00$45.00388,100——
2011-05-17$44.37$44.37320,800——
2011-05-16$44.45$44.45355,400——
2011-05-13$44.03$44.03285,600——
2011-05-12$44.57$44.57220,000——
2011-05-11$44.33$44.33179,000——
2011-05-10$44.81$44.81278,400——
2011-05-09$44.00$44.00358,000——
2011-05-06$43.70$43.70524,300——
2011-05-05$43.62$43.62502,200——
2011-05-04$43.22$43.22661,500——
2011-05-03$42.58$42.58667,100——
2011-05-02$44.14$44.14217,000——
2011-04-29$44.31$44.31206,000——
2011-04-28$44.51$44.51155,600——
2011-04-27$44.61$44.61305,700——
2011-04-26$44.44$44.44266,800——
2011-04-25$44.35$44.35480,300——
2011-04-21$43.62$43.62463,900——
2011-04-20$42.62$42.62231,800——
2011-04-19$41.92$41.92268,500——
2011-04-18$41.97$41.97481,200——
2011-04-15$41.44$41.44191,800——
2011-04-14$41.06$41.06164,900——
2011-04-13$40.87$40.87694,900——
2011-04-12$40.16$40.16947,400——
2011-04-11$41.12$41.12275,800——
2011-04-08$41.82$41.82203,200——
2011-04-07$42.03$42.03251,100——
2011-04-06$42.58$42.58150,800——
2011-04-05$42.21$42.21192,900——
2011-04-04$42.72$42.72149,800——
2011-04-01$42.46$42.46275,600——
2011-03-31$43.04$43.04200,200——
2011-03-30$43.09$43.09200,000——
2011-03-29$42.26$42.26573,800——
2011-03-28$41.35$41.35736,700——
2011-03-25$44.11$44.11165,500——
2011-03-24$42.88$42.8899,600——
2011-03-23$42.90$42.90146,600——
2011-03-22$42.75$42.75386,400——
2011-03-21$43.39$43.39164,100——
2011-03-18$42.50$42.50242,000——
2011-03-17$42.05$42.05166,800——
2011-03-16$41.74$41.74273,400——
2011-03-15$42.81$42.81260,700——
2011-03-14$43.30$43.30140,800——
2011-03-11$43.70$43.70261,400——
2011-03-10$44.74$44.74291,300——
2011-03-09$44.41$44.41367,100——
2011-03-08$44.68$44.68198,500——
2011-03-07$43.89$43.89222,900——
2011-03-04$44.91$44.91139,500——
2011-03-03$46.08$46.08273,300——
2011-03-02$45.42$45.42327,900——
2011-03-01$44.57$44.57262,200——
2011-02-28$45.75$45.75280,900——
2011-02-25$45.86$45.86116,800——
2011-02-24$44.70$44.70273,200——
2011-02-23$44.74$44.74399,100——
2011-02-22$45.83$45.83234,300——
2011-02-18$46.51$46.51419,700——
2011-02-17$48.73$48.73357,300——
2011-02-16$49.52$49.52226,300——
2011-02-15$49.20$49.20131,300——
2011-02-14$49.37$49.37150,600——
2011-02-11$49.19$49.19354,700——
2011-02-10$49.22$49.22270,700——
2011-02-09$49.22$49.22161,300——
2011-02-08$49.10$49.1085,500——
2011-02-07$48.85$48.85253,800——
2011-02-04$49.00$49.00282,200——
2011-02-03$49.07$49.07352,000——
2011-02-02$49.04$49.04253,700——
2011-02-01$49.57$49.57227,800——
2011-01-31$48.59$48.59249,500——
2011-01-28$47.80$47.80238,000——
2011-01-27$48.98$48.98105,400——
2011-01-26$49.05$49.05303,800——
2011-01-25$47.80$47.80164,300——
2011-01-24$47.20$47.20159,200——
2011-01-21$47.79$47.79103,200——
2011-01-20$47.85$47.85316,800——
2011-01-19$48.25$48.25308,900——
2011-01-18$48.50$48.50148,300——
2011-01-14$48.16$48.16163,100——
2011-01-13$47.96$47.96227,100——
2011-01-12$47.81$47.81211,100——
2011-01-11$47.36$47.36180,400——
2011-01-10$47.19$47.19231,000——
2011-01-07$47.00$47.00367,900——
2011-01-06$46.06$46.06231,700——
2011-01-05$46.85$46.85208,200——
2011-01-04$45.71$45.71242,800——
2011-01-03$46.36$46.36112,000——