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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$89.71$91.33400,000——
2019-12-30$90.11$91.74272,200——
2019-12-27$90.68$92.32328,700——
2019-12-26$90.70$92.34382,200——
2019-12-24$89.74$91.36268,600——
2019-12-23$89.48$91.10457,200——
2019-12-20$88.77$90.37802,400——
2019-12-19$87.65$89.231,141,100——
2019-12-18$85.74$87.29437,400——
2019-12-17$85.35$86.89560,000——
2019-12-16$84.98$86.51782,600——
2019-12-13$83.47$84.98496,500——
2019-12-12$82.50$83.99569,100——
2019-12-11$81.08$82.54392,000——
2019-12-10$79.96$81.40234,200——
2019-12-09$80.12$81.57349,800——
2019-12-06$80.92$82.38433,000——
2019-12-05$79.92$81.36430,200——
2019-12-04$79.55$80.99344,000——
2019-12-03$79.33$80.76539,000——
2019-12-02$80.87$82.33650,400——
2019-11-29$80.80$82.26274,800——
2019-11-27$81.12$82.59228,700——
2019-11-26$80.25$81.70409,500——
2019-11-25$79.79$81.23479,400——
2019-11-22$78.62$79.85394,100——
2019-11-21$77.41$78.62370,600——
2019-11-20$78.25$79.47567,300——
2019-11-19$79.48$80.72449,400——
2019-11-18$78.65$79.88545,800——
2019-11-15$77.96$79.18277,200——
2019-11-14$76.93$78.13298,900——
2019-11-13$75.78$76.96405,700——
2019-11-12$76.16$77.35288,000——
2019-11-11$76.39$77.58411,500——
2019-11-08$77.77$78.98268,600——
2019-11-07$77.78$78.99439,800——
2019-11-06$78.21$79.43570,300——
2019-11-05$78.02$79.24910,500——
2019-11-04$77.19$78.39697,200——
2019-11-01$75.33$76.51803,600——
2019-10-31$74.74$75.911,606,200——
2019-10-30$73.17$74.31931,500——
2019-10-29$72.95$74.09326,100——
2019-10-28$73.11$74.25455,500——
2019-10-25$73.54$74.69670,200——
2019-10-24$72.56$73.69676,800——
2019-10-23$72.20$73.33745,500——
2019-10-22$70.59$71.69415,100——
2019-10-21$71.33$72.44693,300——
2019-10-18$70.00$71.09692,300——
2019-10-17$69.93$71.02713,500——
2019-10-16$69.97$71.06838,500——
2019-10-15$70.55$71.65503,500——
2019-10-14$70.33$71.43800,900——
2019-10-11$71.70$72.82462,700——
2019-10-10$70.01$71.10552,100——
2019-10-09$70.30$71.40332,200——
2019-10-08$70.31$71.41548,200——
2019-10-07$71.15$72.26565,400——
2019-10-04$72.34$73.47340,600——
2019-10-03$72.11$73.23884,800——
2019-10-02$72.36$73.49463,900——
2019-10-01$73.07$74.21423,600——
2019-09-30$73.67$74.82947,000——
2019-09-27$72.87$74.01313,100——
2019-09-26$73.05$74.19417,300——
2019-09-25$74.57$75.73476,800——
2019-09-24$74.34$75.50530,900——
2019-09-23$75.73$76.91426,600——
2019-09-20$75.61$76.79666,100——
2019-09-19$76.75$77.95758,500——
2019-09-18$75.67$76.85366,200——
2019-09-17$76.33$77.52478,800——
2019-09-16$75.97$77.16512,400——
2019-09-13$77.28$78.49901,100——
2019-09-12$75.83$77.01503,400——
2019-09-11$76.29$77.48517,100——
2019-09-10$75.73$76.91530,200——
2019-09-09$74.73$75.90562,900——
2019-09-06$73.62$74.77637,100——
2019-09-05$74.62$75.78562,800——
2019-09-04$72.67$73.80675,500——
2019-09-03$71.41$72.52746,000——
2019-08-30$72.15$73.28521,300——
2019-08-29$72.11$73.23429,800——
2019-08-28$71.60$72.72486,700——
2019-08-27$71.45$72.56494,700——
2019-08-26$72.04$73.16672,400——
2019-08-23$72.26$73.19518,400——
2019-08-22$73.60$74.55651,700——
2019-08-21$74.02$74.98856,400——
2019-08-20$75.48$76.46373,000——
2019-08-19$75.66$76.64552,900——
2019-08-16$74.51$75.47961,200——
2019-08-15$73.16$74.11501,300——
2019-08-14$73.00$73.94780,200——
2019-08-13$75.59$76.57571,800——
2019-08-12$74.00$74.96344,400——
2019-08-09$75.48$76.46453,200——
2019-08-08$75.77$76.75422,100——
2019-08-07$74.47$75.43681,900——
2019-08-06$74.30$75.26707,800——
2019-08-05$74.01$74.97991,400——
2019-08-02$76.22$77.21842,900——
2019-08-01$76.49$77.481,110,100——
2019-07-31$77.35$78.35680,900——
2019-07-30$78.95$79.97400,900——
2019-07-29$78.70$79.72311,400——
2019-07-26$78.36$79.37388,800——
2019-07-25$78.05$79.06320,000——
2019-07-24$78.01$79.02312,400——
2019-07-23$78.21$79.22477,300——
2019-07-22$76.78$77.77820,600——
2019-07-19$77.53$78.53441,600——
2019-07-18$78.40$79.41519,400——
2019-07-17$79.31$80.341,659,600——
2019-07-16$80.68$81.721,213,500——
2019-07-15$78.18$79.19509,900——
2019-07-12$77.58$78.58506,000——
2019-07-11$76.92$77.91318,000——
2019-07-10$77.09$78.09358,600——
2019-07-09$76.60$77.59471,600——
2019-07-08$77.64$78.64308,500——
2019-07-05$77.52$78.52266,200——
2019-07-03$77.98$78.99317,100——
2019-07-02$76.51$77.50297,500——
2019-07-01$76.71$77.70577,300——
2019-06-28$76.13$77.11441,000——
2019-06-27$75.16$76.13449,500——
2019-06-26$73.55$74.50634,300——
2019-06-25$73.25$74.20405,900——
2019-06-24$74.55$75.51404,700——
2019-06-21$74.91$75.88306,400——
2019-06-20$75.48$76.46338,500——
2019-06-19$75.33$76.30365,500——
2019-06-18$76.02$77.00773,500——
2019-06-17$74.44$75.40361,400——
2019-06-14$74.64$75.61266,400——
2019-06-13$74.89$75.86235,200——
2019-06-12$74.83$75.80218,400——
2019-06-11$75.04$76.01271,400——
2019-06-10$74.65$75.62322,100——
2019-06-07$73.62$74.57280,700——
2019-06-06$72.59$73.53455,100——
2019-06-05$72.85$73.79491,500——
2019-06-04$73.00$73.94481,600——
2019-06-03$71.57$72.50522,700——
2019-05-31$72.24$73.17757,300——
2019-05-30$72.40$73.34485,100——
2019-05-29$72.50$73.44584,200——
2019-05-28$73.48$74.43637,700——
2019-05-24$74.47$75.24544,600——
2019-05-23$74.48$75.25320,600——
2019-05-22$75.59$76.37368,300——
2019-05-21$76.56$77.35819,200——
2019-05-20$75.77$76.55555,700——
2019-05-17$77.39$78.19322,300——
2019-05-16$78.33$79.14262,700——
2019-05-15$77.54$78.34720,800——
2019-05-14$76.37$77.16391,800——
2019-05-13$74.75$75.52512,500——
2019-05-10$76.38$77.17500,900——
2019-05-09$77.41$78.21446,200——
2019-05-08$76.56$77.35547,500——
2019-05-07$76.75$77.54637,300——
2019-05-06$77.40$78.20658,600——
2019-05-03$77.61$78.41714,000——
2019-05-02$77.37$78.17551,100——
2019-05-01$78.76$79.57858,400——
2019-04-30$76.73$77.52413,000——
2019-04-29$76.50$77.29375,100——
2019-04-26$76.92$77.72343,400——
2019-04-25$75.98$76.77460,400——
2019-04-24$75.83$76.61498,700——
2019-04-23$76.56$77.35553,800——
2019-04-22$76.24$77.03272,300——
2019-04-18$76.03$76.82320,600——
2019-04-17$76.77$77.56670,700——
2019-04-16$76.63$77.42651,800——
2019-04-15$76.17$76.96406,000——
2019-04-12$76.20$76.99447,000——
2019-04-11$76.14$76.93461,300——
2019-04-10$75.97$76.76264,700——
2019-04-09$75.67$76.45278,200——
2019-04-08$76.94$77.74314,900——
2019-04-05$76.66$77.45303,300——
2019-04-04$75.55$76.33382,100——
2019-04-03$75.15$75.93447,200——
2019-04-02$74.65$75.42495,600——
2019-04-01$73.64$74.40362,700——
2019-03-29$72.57$73.32367,800——
2019-03-28$71.62$72.36726,600——
2019-03-27$71.32$72.06508,800——
2019-03-26$71.85$72.591,032,600——
2019-03-25$72.11$72.86820,200——
2019-03-22$72.98$73.74616,300——
2019-03-21$73.28$74.041,841,300——
2019-03-20$71.67$72.411,811,500——
2019-03-19$72.55$73.30424,500——
2019-03-18$72.69$73.44441,600——
2019-03-15$72.38$73.131,564,000——
2019-03-14$72.36$73.11474,000——
2019-03-13$72.54$73.29580,200——
2019-03-12$72.12$72.87773,400——
2019-03-11$72.35$73.10744,100——
2019-03-08$72.67$73.42506,800——
2019-03-07$73.04$73.80625,200——
2019-03-06$75.30$76.08820,100——
2019-03-05$74.91$75.69833,300——
2019-03-04$74.13$74.90974,800——
2019-03-01$74.07$74.84750,800——
2019-02-28$72.77$73.52701,800——
2019-02-27$73.22$73.981,171,800——
2019-02-26$73.08$73.84956,000——
2019-02-25$74.04$74.61780,900——
2019-02-22$75.00$75.58717,100——
2019-02-21$74.54$75.12927,000——
2019-02-20$74.85$75.431,416,500——
2019-02-19$74.08$74.651,299,700——
2019-02-15$72.34$72.90829,800——
2019-02-14$72.56$73.121,230,000——
2019-02-13$73.43$74.00954,000——
2019-02-12$70.37$70.92458,900——
2019-02-11$70.71$71.26417,600——
2019-02-08$70.20$70.74412,500——
2019-02-07$69.85$70.39274,100——
2019-02-06$70.52$71.07406,100——
2019-02-05$70.45$71.00478,700——
2019-02-04$70.79$71.34269,300——
2019-02-01$70.45$71.00387,300——
2019-01-31$69.91$70.45567,400——
2019-01-30$69.12$69.66312,200——
2019-01-29$68.69$69.22304,700——
2019-01-28$67.99$68.52988,200——
2019-01-25$67.61$68.13398,300——
2019-01-24$67.20$67.72349,300——
2019-01-23$67.30$67.82417,100——
2019-01-22$67.21$67.73336,100——
2019-01-18$68.12$68.65294,700——
2019-01-17$67.05$67.57897,800——
2019-01-16$67.21$67.73614,600——
2019-01-15$67.86$68.39274,400——
2019-01-14$67.10$67.62321,300——
2019-01-11$68.28$68.81436,300——
2019-01-10$67.98$68.51836,000——
2019-01-09$67.90$68.43558,000——
2019-01-08$68.66$69.191,338,800——
2019-01-07$67.61$68.13806,700——
2019-01-04$67.18$67.70868,400——
2019-01-03$64.57$65.07894,900——
2019-01-02$66.96$67.48935,100——