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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$49.46$49.46203,800——
2013-12-30$49.80$49.80160,200——
2013-12-27$49.55$49.55182,600——
2013-12-26$49.71$49.71167,700——
2013-12-24$49.83$49.83124,200——
2013-12-23$49.85$49.85276,200——
2013-12-20$49.50$49.50303,200——
2013-12-19$48.95$48.95278,400——
2013-12-18$48.51$48.51332,100——
2013-12-17$47.40$47.40290,300——
2013-12-16$47.99$47.99313,700——
2013-12-13$46.83$46.83335,800——
2013-12-12$46.90$46.90453,700——
2013-12-11$46.64$46.64396,300——
2013-12-10$47.25$47.25210,700——
2013-12-09$47.33$47.33200,400——
2013-12-06$47.12$47.12275,800——
2013-12-05$47.02$47.02240,700——
2013-12-04$47.10$47.10256,000——
2013-12-03$47.65$47.65673,400——
2013-12-02$48.04$48.04336,100——
2013-11-29$48.37$48.3781,800——
2013-11-27$48.30$48.30181,300——
2013-11-26$48.52$48.52336,500——
2013-11-25$48.35$48.35140,600——
2013-11-22$48.89$48.89174,900——
2013-11-21$48.61$48.61360,100——
2013-11-20$48.10$48.10164,100——
2013-11-19$48.29$48.29246,700——
2013-11-18$48.85$48.85213,300——
2013-11-15$49.32$49.32277,400——
2013-11-14$48.67$48.67212,900——
2013-11-13$48.33$48.33201,300——
2013-11-12$48.31$48.31256,900——
2013-11-11$48.06$48.06216,700——
2013-11-08$48.15$48.15216,400——
2013-11-07$47.40$47.40537,100——
2013-11-06$48.02$48.02495,300——
2013-11-05$48.90$48.90284,500——
2013-11-04$48.85$48.85202,400——
2013-11-01$48.21$48.21233,100——
2013-10-31$47.60$47.60465,300——
2013-10-30$46.62$46.62377,000——
2013-10-29$46.79$46.79548,000——
2013-10-28$46.43$46.43546,800——
2013-10-25$47.19$47.19316,300——
2013-10-24$46.76$46.76408,500——
2013-10-23$45.30$45.30202,800——
2013-10-22$45.92$45.92245,600——
2013-10-21$45.69$45.69314,400——
2013-10-18$45.21$45.21471,300——
2013-10-17$44.53$44.53227,500——
2013-10-16$43.98$43.98230,000——
2013-10-15$44.01$44.01311,500——
2013-10-14$44.12$44.12387,400——
2013-10-11$43.99$43.99365,600——
2013-10-10$43.34$43.34448,600——
2013-10-09$43.55$43.55402,100——
2013-10-08$43.92$43.92961,000——
2013-10-07$44.20$44.20690,700——
2013-10-04$44.22$44.22205,000——
2013-10-03$43.70$43.70413,800——
2013-10-02$43.84$43.84340,100——
2013-10-01$43.53$43.53307,600——
2013-09-30$42.96$42.96309,400——
2013-09-27$43.95$43.95405,400——
2013-09-26$43.60$43.60432,400——
2013-09-25$44.90$44.90208,300——
2013-09-24$45.05$45.05201,100——
2013-09-23$45.10$45.10319,800——
2013-09-20$45.60$45.60197,700——
2013-09-19$46.08$46.08310,200——
2013-09-18$45.86$45.86176,700——
2013-09-17$44.97$44.97162,400——
2013-09-16$45.40$45.4086,800——
2013-09-13$45.50$45.5087,500——
2013-09-12$45.12$45.12186,400——
2013-09-11$45.96$45.96217,500——
2013-09-10$45.80$45.80456,200——
2013-09-09$45.43$45.43239,400——
2013-09-06$44.75$44.75167,200——
2013-09-05$44.38$44.38143,100——
2013-09-04$44.40$44.40138,900——
2013-09-03$44.02$44.02190,700——
2013-08-30$43.40$43.4093,800——
2013-08-29$43.89$43.89130,400——
2013-08-28$43.47$43.47148,100——
2013-08-27$43.61$43.61125,200——
2013-08-26$44.73$44.73175,600——
2013-08-23$44.50$44.50212,700——
2013-08-22$44.83$44.83303,900——
2013-08-21$44.21$44.21238,600——
2013-08-20$44.16$44.16185,600——
2013-08-19$43.98$43.98200,600——
2013-08-16$44.57$44.57225,700——
2013-08-15$45.03$45.03158,300——
2013-08-14$45.58$45.58103,300——
2013-08-13$45.31$45.31175,900——
2013-08-12$45.06$45.06237,600——
2013-08-09$45.79$45.79250,000——
2013-08-08$45.71$45.71823,400——
2013-08-07$44.34$44.34429,700——
2013-08-06$44.79$44.79454,400——
2013-08-05$45.88$45.88239,800——
2013-08-02$46.36$46.36301,100——
2013-08-01$46.58$46.58465,000——
2013-07-31$45.25$45.25615,400——
2013-07-30$42.69$42.69339,700——
2013-07-29$42.02$42.02236,600——
2013-07-26$41.91$41.91334,600——
2013-07-25$41.85$41.85190,600——
2013-07-24$41.53$41.53282,600——
2013-07-23$42.18$42.18152,500——
2013-07-22$42.40$42.40135,300——
2013-07-19$42.52$42.52139,800——
2013-07-18$42.84$42.84132,300——
2013-07-17$42.16$42.16195,100——
2013-07-16$42.16$42.16252,500——
2013-07-15$42.14$42.14169,200——
2013-07-12$41.82$41.82243,000——
2013-07-11$41.96$41.96197,100——
2013-07-10$41.56$41.56256,100——
2013-07-09$41.42$41.42209,300——
2013-07-08$41.33$41.33164,600——
2013-07-05$41.44$41.4498,400——
2013-07-03$40.48$40.48138,100——
2013-07-02$40.78$40.78180,100——
2013-07-01$40.78$40.78296,500——
2013-06-28$40.36$40.36264,100——
2013-06-27$40.61$40.61215,400——
2013-06-26$39.64$39.64282,500——
2013-06-25$39.25$39.25247,800——
2013-06-24$38.75$38.75310,700——
2013-06-21$39.20$39.201,046,600——
2013-06-20$38.81$38.81340,400——
2013-06-19$40.35$40.35195,000——
2013-06-18$40.67$40.67491,000——
2013-06-17$39.99$39.99401,300——
2013-06-14$40.56$40.56358,200——
2013-06-13$40.62$40.62332,700——
2013-06-12$40.59$40.59194,000——
2013-06-11$40.76$40.76412,300——
2013-06-10$41.92$41.92286,200——
2013-06-07$41.79$41.79319,300——
2013-06-06$41.01$41.01309,500——
2013-06-05$40.04$40.04343,000——
2013-06-04$40.55$40.55666,100——
2013-06-03$40.79$40.79633,800——
2013-05-31$41.12$41.12229,500——
2013-05-30$41.48$41.48240,000——
2013-05-29$40.98$40.98252,600——
2013-05-28$41.75$41.75368,800——
2013-05-24$40.91$40.91372,800——
2013-05-23$40.48$40.48447,800——
2013-05-22$40.91$40.91782,700——
2013-05-21$41.61$41.61288,700——
2013-05-20$41.22$41.22435,800——
2013-05-17$40.57$40.57759,300——
2013-05-16$40.00$40.00431,700——
2013-05-15$40.78$40.78274,300——
2013-05-14$41.37$41.37166,100——
2013-05-13$41.34$41.34549,200——
2013-05-10$41.45$41.45329,400——
2013-05-09$41.18$41.18473,500——
2013-05-08$41.77$41.77424,200——
2013-05-07$41.47$41.47327,300——
2013-05-06$41.32$41.32339,300——
2013-05-03$41.18$41.18480,000——
2013-05-02$40.08$40.081,481,700——
2013-05-01$40.32$40.321,512,000——
2013-04-30$42.68$42.68321,400——
2013-04-29$41.10$41.10613,400——
2013-04-26$41.74$41.74335,500——
2013-04-25$41.65$41.65324,500——
2013-04-24$41.57$41.57153,300——
2013-04-23$41.42$41.42331,500——
2013-04-22$41.00$41.00342,800——
2013-04-19$41.09$41.09180,000——
2013-04-18$40.82$40.82161,100——
2013-04-17$41.29$41.29246,400——
2013-04-16$41.63$41.63255,800——
2013-04-15$41.20$41.20304,000——
2013-04-12$42.63$42.63201,300——
2013-04-11$42.82$42.82190,600——
2013-04-10$42.68$42.68249,900——
2013-04-09$42.52$42.52183,400——
2013-04-08$42.27$42.2794,200——
2013-04-05$41.68$41.68165,000——
2013-04-04$42.07$42.07144,000——
2013-04-03$41.51$41.51682,800——
2013-04-02$42.61$42.61178,900——
2013-04-01$42.94$42.94168,100——
2013-03-28$43.23$43.23316,100——
2013-03-27$43.14$43.14245,400——
2013-03-26$42.54$42.54210,900——
2013-03-25$42.30$42.30163,600——
2013-03-22$42.45$42.45192,400——
2013-03-21$42.54$42.54327,800——
2013-03-20$42.87$42.87359,600——
2013-03-19$42.94$42.94334,000——
2013-03-18$43.19$43.19132,000——
2013-03-15$43.44$43.44218,300——
2013-03-14$43.31$43.31169,900——
2013-03-13$42.76$42.76183,700——
2013-03-12$42.68$42.68236,200——
2013-03-11$42.71$42.71163,700——
2013-03-08$42.39$42.39278,300——
2013-03-07$41.63$41.63198,900——
2013-03-06$41.45$41.45153,700——
2013-03-05$41.34$41.34149,400——
2013-03-04$40.86$40.86172,300——
2013-03-01$41.00$41.00219,700——
2013-02-28$41.09$41.09341,100——
2013-02-27$40.83$40.83291,400——
2013-02-26$40.17$40.17195,000——
2013-02-25$40.00$40.00352,500——
2013-02-22$40.62$40.62419,000——
2013-02-21$40.43$40.43317,200——
2013-02-20$40.98$40.98315,400——
2013-02-19$41.97$41.97393,300——
2013-02-15$42.34$42.34572,400——
2013-02-14$41.54$41.54465,800——
2013-02-13$41.82$41.82686,400——
2013-02-12$42.16$42.16383,000——
2013-02-11$41.59$41.59255,900——
2013-02-08$41.36$41.36172,800——
2013-02-07$41.21$41.21260,600——
2013-02-06$41.31$41.31228,300——
2013-02-05$40.79$40.79345,200——
2013-02-04$40.16$40.16327,000——
2013-02-01$40.23$40.23258,700——
2013-01-31$40.07$40.07232,400——
2013-01-30$40.03$40.03229,400——
2013-01-29$40.32$40.32298,600——
2013-01-28$40.48$40.48187,400——
2013-01-25$40.49$40.49209,100——
2013-01-24$39.93$39.93313,500——
2013-01-23$39.98$39.98585,700——
2013-01-22$39.92$39.92404,100——
2013-01-18$39.21$39.21324,700——
2013-01-17$39.10$39.10285,700——
2013-01-16$38.90$38.90242,500——
2013-01-15$39.10$39.10570,900——
2013-01-14$38.81$38.81176,000——
2013-01-11$39.38$39.38259,200——
2013-01-10$39.31$39.31340,600——
2013-01-09$39.03$39.03279,700——
2013-01-08$38.87$38.87421,600——
2013-01-07$39.28$39.28461,400——
2013-01-04$39.44$39.44736,400——
2013-01-03$39.42$39.42395,100——
2013-01-02$39.42$39.42548,400——