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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$74.25$75.77718,800——
2020-12-30$73.64$75.15344,900——
2020-12-29$72.94$74.43404,500——
2020-12-28$73.23$74.73387,600——
2020-12-24$72.82$74.3193,500——
2020-12-23$72.91$74.40433,000——
2020-12-22$71.32$72.78935,400——
2020-12-21$72.35$73.83338,500——
2020-12-18$72.89$74.38517,300——
2020-12-17$73.14$74.63301,200——
2020-12-16$72.81$74.30313,400——
2020-12-15$73.01$74.50486,900——
2020-12-14$70.99$72.44673,800——
2020-12-11$73.58$75.08800,600——
2020-12-10$74.64$76.17718,600——
2020-12-09$73.87$75.38584,200——
2020-12-08$73.80$75.31600,300——
2020-12-07$73.88$75.39625,900——
2020-12-04$75.71$77.26858,900——
2020-12-03$74.58$76.10739,700——
2020-12-02$73.64$75.15497,400——
2020-12-01$73.18$74.68419,100——
2020-11-30$71.97$73.44913,000——
2020-11-27$73.53$75.03312,200——
2020-11-25$73.34$74.84480,200——
2020-11-24$74.05$75.56968,900——
2020-11-23$71.60$73.06819,500——
2020-11-20$69.03$70.44764,200——
2020-11-19$70.10$71.53641,800——
2020-11-18$69.94$71.37681,900——
2020-11-17$70.41$71.85960,400——
2020-11-16$71.44$72.901,473,200——
2020-11-13$69.09$70.50925,600——
2020-11-12$65.85$67.201,446,100——
2020-11-11$65.15$66.481,242,900——
2020-11-10$66.27$67.621,359,800——
2020-11-09$67.53$68.913,052,800——
2020-11-06$56.36$57.51663,700——
2020-11-05$56.79$57.95796,300——
2020-11-04$57.41$58.58741,400——
2020-11-03$58.33$59.52641,700——
2020-11-02$55.60$56.74485,500——
2020-10-30$55.14$56.27610,600——
2020-10-29$54.58$55.70583,500——
2020-10-28$52.85$53.93832,300——
2020-10-27$54.55$55.67452,200——
2020-10-26$56.07$57.22568,200——
2020-10-23$58.98$60.19354,900——
2020-10-22$58.76$59.96714,100——
2020-10-21$55.41$56.54358,100——
2020-10-20$55.63$56.77509,700——
2020-10-19$54.19$55.30482,300——
2020-10-16$55.31$56.44472,300——
2020-10-15$55.01$56.13549,500——
2020-10-14$54.27$55.38941,400——
2020-10-13$55.40$56.53720,800——
2020-10-12$57.79$58.97489,500——
2020-10-09$57.42$58.59881,700——
2020-10-08$59.01$60.22760,800——
2020-10-07$57.15$58.32932,400——
2020-10-06$55.32$56.45907,000——
2020-10-05$54.76$55.88670,600——
2020-10-02$53.68$54.78720,600——
2020-10-01$53.64$54.74583,200——
2020-09-30$53.37$54.46674,800——
2020-09-29$53.25$54.34671,100——
2020-09-28$54.49$55.60422,400——
2020-09-25$53.39$54.48594,700——
2020-09-24$52.47$53.54611,500——
2020-09-23$52.44$53.51799,200——
2020-09-22$53.36$54.45604,800——
2020-09-21$53.37$54.461,544,100——
2020-09-18$57.02$58.19998,400——
2020-09-17$59.50$60.72981,500——
2020-09-16$61.12$62.37890,200——
2020-09-15$59.87$61.09754,200——
2020-09-14$59.11$60.32801,000——
2020-09-11$55.11$56.24904,100——
2020-09-10$56.63$57.79570,500——
2020-09-09$57.25$58.42651,200——
2020-09-08$58.03$59.22910,100——
2020-09-04$59.99$61.221,094,900——
2020-09-03$58.11$59.301,257,900——
2020-09-02$57.44$58.61627,400——
2020-09-01$56.73$57.89646,600——
2020-08-31$56.49$57.641,571,000——
2020-08-28$59.16$60.37928,600——
2020-08-27$57.06$58.231,309,600——
2020-08-26$54.68$55.801,817,300——
2020-08-25$57.59$58.77848,600——
2020-08-24$57.43$58.60852,700——
2020-08-21$54.64$55.76679,200——
2020-08-20$53.82$54.92692,600——
2020-08-19$53.79$54.89647,600——
2020-08-18$53.94$55.04839,300——
2020-08-17$54.69$55.81623,200——
2020-08-14$56.06$57.211,026,500——
2020-08-13$54.54$55.65698,400——
2020-08-12$54.43$55.54691,700——
2020-08-11$55.24$56.371,189,000——
2020-08-10$54.36$55.471,685,500——
2020-08-07$51.13$52.181,342,200——
2020-08-06$50.44$51.47837,000——
2020-08-05$48.78$49.78840,500——
2020-08-04$49.24$50.251,501,400——
2020-08-03$47.98$48.96862,600——
2020-07-31$48.00$48.981,107,800——
2020-07-30$49.12$50.12595,900——
2020-07-29$50.09$51.11582,600——
2020-07-28$49.26$50.27503,500——
2020-07-27$49.46$50.47790,700——
2020-07-24$50.34$51.37614,000——
2020-07-23$51.37$52.42450,000——
2020-07-22$52.16$53.23669,400——
2020-07-21$51.67$52.73462,300——
2020-07-20$50.84$51.88517,600——
2020-07-17$52.62$53.70585,000——
2020-07-16$54.19$55.30886,600——
2020-07-15$54.07$55.181,325,600——
2020-07-14$49.28$50.29340,400——
2020-07-13$49.15$50.15863,100——
2020-07-10$49.86$50.88867,400——
2020-07-09$48.89$49.89797,300——
2020-07-08$50.59$51.621,013,900——
2020-07-07$49.84$50.86719,500——
2020-07-06$52.34$53.411,373,600——
2020-07-02$51.59$52.64912,400——
2020-07-01$51.14$52.19699,100——
2020-06-30$50.29$51.32774,600——
2020-06-29$50.51$51.541,026,000——
2020-06-26$47.30$48.271,325,100——
2020-06-25$49.17$50.18974,000——
2020-06-24$49.92$50.941,353,800——
2020-06-23$53.12$54.21742,300——
2020-06-22$53.32$54.41692,200——
2020-06-19$53.04$54.12958,900——
2020-06-18$55.58$56.72590,200——
2020-06-17$54.88$56.00810,700——
2020-06-16$56.63$57.79930,300——
2020-06-15$55.45$56.58801,300——
2020-06-12$55.92$57.06909,900——
2020-06-11$54.24$55.351,234,900——
2020-06-10$59.82$61.041,179,800——
2020-06-09$62.97$64.261,736,400——
2020-06-08$67.50$68.882,428,000——
2020-06-05$63.49$64.793,422,700——
2020-06-04$61.23$62.481,285,900——
2020-06-03$59.90$61.121,282,000——
2020-06-02$57.39$58.561,297,000——
2020-06-01$56.19$57.341,367,100——
2020-05-29$55.09$56.22855,000——
2020-05-28$55.51$56.641,039,100——
2020-05-27$56.91$58.071,410,500——
2020-05-26$56.54$57.701,183,800——
2020-05-22$52.74$53.82635,300——
2020-05-21$53.44$54.53698,500——
2020-05-20$53.93$55.031,420,300——
2020-05-19$53.81$54.911,200,100——
2020-05-18$53.64$54.741,619,500——
2020-05-15$47.08$48.04725,100——
2020-05-14$46.69$47.641,099,200——
2020-05-13$44.35$45.261,930,300——
2020-05-12$47.02$47.981,158,000——
2020-05-11$49.98$51.001,265,600——
2020-05-08$53.09$54.181,128,400——
2020-05-07$50.40$51.431,966,300——
2020-05-06$50.20$51.23977,700——
2020-05-05$51.16$52.211,020,800——
2020-05-04$51.83$52.891,193,500——
2020-05-01$51.53$52.581,274,900——
2020-04-30$56.26$57.411,051,200——
2020-04-29$58.74$59.941,603,300——
2020-04-28$55.72$56.861,203,500——
2020-04-27$55.73$56.871,940,800——
2020-04-24$52.63$53.711,454,800——
2020-04-23$53.29$54.381,143,200——
2020-04-22$54.02$55.121,356,300——
2020-04-21$55.35$56.481,735,300——
2020-04-20$54.72$55.841,163,700——
2020-04-17$57.06$58.231,524,400——
2020-04-16$53.95$55.051,407,000——
2020-04-15$54.10$55.211,760,600——
2020-04-14$54.71$55.831,295,800——
2020-04-13$51.76$52.821,375,600——
2020-04-09$53.16$54.251,741,900——
2020-04-08$51.40$52.452,356,000——
2020-04-07$48.83$49.833,529,400——
2020-04-06$46.45$47.402,641,400——
2020-04-03$39.92$40.742,991,400——
2020-04-02$40.15$40.972,283,000——
2020-04-01$43.64$44.531,510,400——
2020-03-31$47.90$48.881,205,300——
2020-03-30$48.55$49.541,136,300——
2020-03-27$49.14$50.14903,300——
2020-03-26$51.19$52.242,022,200——
2020-03-25$51.86$52.922,986,300——
2020-03-24$48.66$49.652,547,000——
2020-03-23$47.49$48.462,580,500——
2020-03-20$46.72$47.673,830,000——
2020-03-19$39.79$40.604,448,300——
2020-03-18$36.56$37.314,375,300——
2020-03-17$45.13$46.054,278,500——
2020-03-16$49.61$50.622,392,400——
2020-03-13$55.05$56.181,640,900——
2020-03-12$52.26$53.333,074,100——
2020-03-11$61.01$62.262,556,800——
2020-03-10$66.86$68.231,567,500——
2020-03-09$63.75$65.051,718,900——
2020-03-06$69.22$70.631,502,700——
2020-03-05$69.66$71.082,061,900——
2020-03-04$75.50$77.041,515,900——
2020-03-03$74.55$76.071,694,400——
2020-03-02$77.04$78.611,419,500——
2020-02-28$76.60$78.171,456,400——
2020-02-27$76.82$78.391,401,300——
2020-02-26$79.45$81.071,402,300——
2020-02-25$80.15$81.791,728,800——
2020-02-24$85.79$87.341,511,500——
2020-02-21$91.76$93.42771,700——
2020-02-20$92.86$94.541,343,500——
2020-02-19$89.94$91.56747,700——
2020-02-18$88.68$90.28816,100——
2020-02-14$87.94$89.53369,200——
2020-02-13$87.75$89.33406,300——
2020-02-12$88.98$90.59512,100——
2020-02-11$88.48$90.08516,100——
2020-02-10$88.70$90.301,064,800——
2020-02-07$88.01$89.60972,400——
2020-02-06$88.97$90.58529,100——
2020-02-05$90.14$91.77932,400——
2020-02-04$88.03$89.62715,900——
2020-02-03$85.95$87.50942,500——
2020-01-31$84.54$86.071,055,100——
2020-01-30$85.92$87.47979,600——
2020-01-29$85.34$86.88391,100——
2020-01-28$84.76$86.29732,200——
2020-01-27$83.61$85.121,112,700——
2020-01-24$84.20$85.72599,300——
2020-01-23$85.79$87.34679,300——
2020-01-22$86.00$87.55689,800——
2020-01-21$85.77$87.32801,700——
2020-01-17$88.19$89.78356,500——
2020-01-16$87.57$89.15467,300——
2020-01-15$86.23$87.79323,200——
2020-01-14$86.76$88.33434,300——
2020-01-13$86.56$88.12274,100——
2020-01-10$86.06$87.61670,100——
2020-01-09$87.35$88.93515,400——
2020-01-08$87.65$89.23571,500——
2020-01-07$86.54$88.10779,300——
2020-01-06$87.59$89.17806,700——
2020-01-03$88.90$90.51459,900——
2020-01-02$89.17$90.78526,000——