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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$38.57$38.57231,000——
2012-12-28$37.84$37.84149,400——
2012-12-27$38.35$38.35225,200——
2012-12-26$38.28$38.28208,900——
2012-12-24$38.85$38.85145,000——
2012-12-21$38.82$38.82528,400——
2012-12-20$38.89$38.89482,200——
2012-12-19$37.34$37.34497,900——
2012-12-18$37.45$37.45398,000——
2012-12-17$37.00$37.00424,900——
2012-12-14$36.52$36.52402,300——
2012-12-13$36.31$36.31707,300——
2012-12-12$36.86$36.86308,400——
2012-12-11$36.75$36.75403,100——
2012-12-10$36.64$36.64425,300——
2012-12-07$36.45$36.45791,900——
2012-12-06$36.81$36.81362,800——
2012-12-05$36.74$36.74357,500——
2012-12-04$36.53$36.53381,800——
2012-12-03$36.46$36.46302,600——
2012-11-30$36.50$36.50493,900——
2012-11-29$36.30$36.30929,900——
2012-11-28$36.00$36.00773,100——
2012-11-27$35.63$35.63761,900——
2012-11-26$35.19$35.19671,100——
2012-11-23$36.27$36.27232,700——
2012-11-21$35.78$35.78466,800——
2012-11-20$35.75$35.751,287,100——
2012-11-19$36.28$36.281,500,700——
2012-11-16$34.59$34.591,226,400——
2012-11-15$33.82$33.82823,300——
2012-11-14$33.90$33.90637,300——
2012-11-13$34.00$34.00470,200——
2012-11-12$34.24$34.24250,700——
2012-11-09$34.37$34.37795,000——
2012-11-08$34.44$34.44804,400——
2012-11-07$35.03$35.03407,700——
2012-11-06$35.57$35.57468,500——
2012-11-05$35.44$35.44560,500——
2012-11-02$36.48$36.481,288,400——
2012-11-01$36.17$36.171,934,200——
2012-10-31$36.50$36.503,944,500——
2012-10-26$38.06$38.06817,700——
2012-10-25$37.88$37.88754,500——
2012-10-24$38.10$38.10243,500——
2012-10-23$38.60$38.601,707,500——
2012-10-22$39.37$39.37298,800——
2012-10-19$39.18$39.181,335,900——
2012-10-18$39.12$39.12858,600——
2012-10-17$39.10$39.10139,200——
2012-10-16$39.10$39.10321,100——
2012-10-15$38.78$38.78278,800——
2012-10-12$38.24$38.24440,100——
2012-10-11$37.86$37.86750,600——
2012-10-10$37.97$37.97426,800——
2012-10-09$37.93$37.93383,100——
2012-10-08$38.43$38.43319,600——
2012-10-05$38.42$38.42639,300——
2012-10-04$38.75$38.751,061,900——
2012-10-03$38.89$38.89385,100——
2012-10-02$39.24$39.24475,300——
2012-10-01$39.65$39.65515,400——
2012-09-28$40.15$40.15636,700——
2012-09-27$40.49$40.49702,200——
2012-09-26$39.69$39.69442,800——
2012-09-25$39.80$39.80452,300——
2012-09-24$40.05$40.05459,800——
2012-09-21$40.40$40.40574,700——
2012-09-20$40.83$40.83396,300——
2012-09-19$41.45$41.45453,600——
2012-09-18$41.10$41.10368,200——
2012-09-17$41.37$41.37233,400——
2012-09-14$41.50$41.501,109,200——
2012-09-13$39.86$39.86756,400——
2012-09-12$39.50$39.50357,500——
2012-09-11$39.12$39.12561,200——
2012-09-10$39.66$39.66377,600——
2012-09-07$39.65$39.65403,500——
2012-09-06$39.28$39.28471,100——
2012-09-05$38.05$38.05183,900——
2012-09-04$38.49$38.49245,600——
2012-08-31$37.93$37.93116,200——
2012-08-30$37.78$37.78147,300——
2012-08-29$38.01$38.01160,100——
2012-08-28$37.97$37.97167,100——
2012-08-27$37.54$37.54147,200——
2012-08-24$37.56$37.56234,400——
2012-08-23$37.37$37.37202,800——
2012-08-22$37.57$37.57199,300——
2012-08-21$37.77$37.77180,700——
2012-08-20$37.90$37.90142,500——
2012-08-17$37.95$37.95244,400——
2012-08-16$37.99$37.99251,100——
2012-08-15$37.38$37.38190,900——
2012-08-14$37.24$37.24201,500——
2012-08-13$37.84$37.84227,100——
2012-08-10$37.98$37.98238,400——
2012-08-09$38.04$38.04212,000——
2012-08-08$37.71$37.71264,600——
2012-08-07$38.21$38.21247,900——
2012-08-06$37.88$37.88294,000——
2012-08-03$37.70$37.70198,700——
2012-08-02$36.94$36.94450,800——
2012-08-01$36.79$36.79819,700——
2012-07-31$35.55$35.55520,500——
2012-07-30$35.54$35.54419,700——
2012-07-27$35.05$35.05276,800——
2012-07-26$33.79$33.79501,800——
2012-07-25$33.74$33.74233,500——
2012-07-24$33.82$33.82223,500——
2012-07-23$34.22$34.22120,900——
2012-07-20$34.87$34.87234,200——
2012-07-19$35.31$35.31518,700——
2012-07-18$34.73$34.73466,300——
2012-07-17$34.00$34.00705,200——
2012-07-16$33.85$33.85451,000——
2012-07-13$34.54$34.54401,900——
2012-07-12$34.10$34.10716,300——
2012-07-11$35.75$35.75285,800——
2012-07-10$35.58$35.58135,300——
2012-07-09$36.31$36.31308,000——
2012-07-06$36.80$36.80132,500——
2012-07-05$37.27$37.27264,900——
2012-07-03$37.21$37.2159,400——
2012-07-02$37.05$37.05197,200——
2012-06-29$37.16$37.16345,900——
2012-06-28$35.80$35.80309,300——
2012-06-27$36.47$36.47346,300——
2012-06-26$36.28$36.28403,000——
2012-06-25$35.63$35.63269,500——
2012-06-22$36.55$36.55624,800——
2012-06-21$36.55$36.55512,200——
2012-06-20$37.39$37.391,593,200——
2012-06-19$36.72$36.72696,100——
2012-06-18$35.43$35.43598,500——
2012-06-15$35.87$35.87296,100——
2012-06-14$36.32$36.32241,700——
2012-06-13$35.88$35.88626,000——
2012-06-12$36.23$36.23250,100——
2012-06-11$36.45$36.45265,900——
2012-06-08$36.90$36.90529,200——
2012-06-07$37.21$37.21235,000——
2012-06-06$37.41$37.41407,800——
2012-06-05$36.14$36.14284,800——
2012-06-04$35.45$35.45302,000——
2012-06-01$35.39$35.39421,900——
2012-05-31$36.99$36.99319,300——
2012-05-30$37.25$37.25194,700——
2012-05-29$37.93$37.93246,000——
2012-05-25$36.98$36.98341,200——
2012-05-24$36.58$36.58438,200——
2012-05-23$36.39$36.39807,000——
2012-05-22$37.44$37.44321,700——
2012-05-21$37.64$37.64393,900——
2012-05-18$36.56$36.56307,100——
2012-05-17$36.71$36.71465,800——
2012-05-16$38.37$38.37260,600——
2012-05-15$38.13$38.13580,800——
2012-05-14$38.00$38.00373,100——
2012-05-11$39.12$39.12183,000——
2012-05-10$39.34$39.34439,300——
2012-05-09$39.52$39.52645,400——
2012-05-08$39.29$39.29783,000——
2012-05-07$39.01$39.011,168,300——
2012-05-04$40.49$40.49845,100——
2012-05-03$41.55$41.551,300,000——
2012-05-02$43.81$43.81246,000——
2012-05-01$43.74$43.74552,700——
2012-04-30$43.03$43.03251,000——
2012-04-27$43.45$43.45271,200——
2012-04-26$43.19$43.19374,500——
2012-04-25$42.05$42.05280,000——
2012-04-24$41.82$41.82206,800——
2012-04-23$41.71$41.71258,500——
2012-04-20$42.20$42.20254,000——
2012-04-19$42.88$42.881,111,300——
2012-04-18$40.79$40.79589,700——
2012-04-17$40.89$40.89349,600——
2012-04-16$40.42$40.42647,900——
2012-04-13$40.60$40.60346,600——
2012-04-12$40.49$40.49424,500——
2012-04-11$39.95$39.95460,900——
2012-04-10$39.53$39.53475,000——
2012-04-09$40.84$40.84356,200——
2012-04-05$41.82$41.82352,100——
2012-04-04$41.66$41.66454,000——
2012-04-03$42.52$42.52427,500——
2012-04-02$42.80$42.80510,100——
2012-03-30$42.72$42.72544,900——
2012-03-29$42.34$42.34493,500——
2012-03-28$42.83$42.83788,200——
2012-03-27$43.00$43.001,265,100——
2012-03-26$41.70$41.701,002,300——
2012-03-23$41.68$41.68433,100——
2012-03-22$41.32$41.32307,500——
2012-03-21$41.71$41.711,092,600——
2012-03-20$41.05$41.05538,900——
2012-03-19$41.30$41.30770,100——
2012-03-16$41.29$41.29786,700——
2012-03-15$40.65$40.65900,900——
2012-03-14$40.05$40.053,950,500——
2012-03-13$42.14$42.14262,300——
2012-03-12$40.73$40.73162,300——
2012-03-09$41.10$41.10517,600——
2012-03-08$40.74$40.74220,000——
2012-03-07$40.70$40.70215,300——
2012-03-06$39.88$39.88221,200——
2012-03-05$40.90$40.90172,100——
2012-03-02$40.88$40.88144,400——
2012-03-01$41.57$41.57216,000——
2012-02-29$41.41$41.41186,100——
2012-02-28$41.86$41.86169,600——
2012-02-27$41.89$41.89187,500——
2012-02-24$42.10$42.10221,400——
2012-02-23$42.03$42.03220,900——
2012-02-22$41.50$41.50196,800——
2012-02-21$42.25$42.25423,200——
2012-02-17$42.95$42.95339,800——
2012-02-16$42.84$42.84408,800——
2012-02-15$42.84$42.84306,800——
2012-02-14$43.31$43.31339,700——
2012-02-13$43.55$43.55209,200——
2012-02-10$43.01$43.01260,100——
2012-02-09$42.74$42.74368,700——
2012-02-08$43.27$43.27242,900——
2012-02-07$43.20$43.20268,600——
2012-02-06$43.53$43.53369,100——
2012-02-03$44.10$44.10605,200——
2012-02-02$42.84$42.84969,900——
2012-02-01$42.95$42.95654,000——
2012-01-31$42.62$42.62576,600——
2012-01-30$41.96$41.96202,100——
2012-01-27$41.96$41.96915,700——
2012-01-26$41.30$41.30555,600——
2012-01-25$40.95$40.95212,800——
2012-01-24$40.81$40.81378,400——
2012-01-23$40.85$40.85315,500——
2012-01-20$40.35$40.35148,600——
2012-01-19$40.13$40.13203,100——
2012-01-18$39.69$39.6998,800——
2012-01-17$39.07$39.07179,500——
2012-01-13$39.11$39.11123,800——
2012-01-12$39.52$39.52231,200——
2012-01-11$39.57$39.57235,500——
2012-01-10$39.75$39.75259,300——
2012-01-09$39.19$39.19278,700——
2012-01-06$38.76$38.76211,200——
2012-01-05$38.61$38.61352,400——
2012-01-04$37.83$37.83218,200——
2012-01-03$38.42$38.42230,900——