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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$95.90$97.86411,800——
2021-12-30$95.01$96.95503,400——
2021-12-29$95.37$97.32793,500——
2021-12-28$95.93$97.89655,300——
2021-12-27$95.70$97.66699,900——
2021-12-23$93.62$95.53758,600——
2021-12-22$91.51$93.38765,300——
2021-12-21$88.51$90.322,010,000——
2021-12-20$83.25$84.95719,800——
2021-12-17$83.60$85.311,150,600——
2021-12-16$81.47$83.14854,800——
2021-12-15$82.46$84.151,003,000——
2021-12-14$83.43$85.141,179,400——
2021-12-13$82.63$84.32613,000——
2021-12-10$86.43$88.20672,200——
2021-12-09$85.86$87.61582,600——
2021-12-08$85.46$87.21695,600——
2021-12-07$85.84$87.591,432,100——
2021-12-06$84.34$86.061,110,700——
2021-12-03$80.37$82.01852,000——
2021-12-02$83.30$85.00971,600——
2021-12-01$77.83$79.421,597,200——
2021-11-30$78.77$80.381,453,400——
2021-11-29$80.38$82.021,124,700——
2021-11-26$78.13$79.73992,400——
2021-11-24$82.87$84.56816,900——
2021-11-23$84.11$85.83573,900——
2021-11-22$84.02$85.74589,300——
2021-11-19$84.62$86.35847,700——
2021-11-18$84.21$85.93346,500——
2021-11-17$84.98$86.72695,600——
2021-11-16$83.67$85.38673,400——
2021-11-15$84.15$85.87432,800——
2021-11-12$84.70$86.43524,500——
2021-11-11$86.04$87.80676,100——
2021-11-10$88.07$89.87609,700——
2021-11-09$89.94$91.78645,900——
2021-11-08$90.83$92.691,028,900——
2021-11-05$91.50$93.371,124,500——
2021-11-04$88.81$90.631,235,600——
2021-11-03$84.73$86.46797,300——
2021-11-02$83.47$85.18771,900——
2021-11-01$85.72$87.47797,300——
2021-10-29$85.20$86.94472,400——
2021-10-28$85.40$87.15547,800——
2021-10-27$85.67$87.42712,900——
2021-10-26$83.04$84.74373,500——
2021-10-25$83.07$84.77635,600——
2021-10-22$82.72$84.41250,900——
2021-10-21$83.89$85.60503,300——
2021-10-20$82.96$84.66516,200——
2021-10-19$85.02$86.76388,700——
2021-10-18$85.90$87.66631,700——
2021-10-15$86.00$87.76909,000——
2021-10-14$85.22$86.96459,400——
2021-10-13$85.01$86.75624,600——
2021-10-12$86.03$87.791,003,300——
2021-10-11$84.52$86.251,116,400——
2021-10-08$83.77$85.48962,600——
2021-10-07$81.79$83.46554,600——
2021-10-06$81.47$83.14648,100——
2021-10-05$82.09$83.77692,400——
2021-10-04$80.66$82.31789,200——
2021-10-01$81.84$83.51881,700——
2021-09-30$77.10$78.681,098,300——
2021-09-29$78.63$80.241,172,000——
2021-09-28$80.18$81.821,391,500——
2021-09-27$80.31$81.952,123,900——
2021-09-24$79.76$81.392,461,900——
2021-09-23$77.00$78.575,612,900——
2021-09-22$75.42$76.961,396,800——
2021-09-21$73.68$75.19317,900——
2021-09-20$74.49$76.01434,300——
2021-09-17$75.38$76.92413,100——
2021-09-16$75.60$77.15272,100——
2021-09-15$75.47$77.01280,200——
2021-09-14$75.07$76.60295,500——
2021-09-13$74.28$75.80411,200——
2021-09-10$72.18$73.66418,100——
2021-09-09$72.14$73.61326,800——
2021-09-08$70.89$72.34369,900——
2021-09-07$71.88$73.35298,400——
2021-09-03$71.62$73.08317,500——
2021-09-02$73.79$75.30332,800——
2021-09-01$73.33$74.83315,800——
2021-08-31$73.59$75.09247,500——
2021-08-30$73.48$74.98298,500——
2021-08-27$74.55$76.07410,900——
2021-08-26$73.15$74.65331,800——
2021-08-25$75.09$76.62382,300——
2021-08-24$74.75$76.28816,700——
2021-08-23$71.48$72.94468,700——
2021-08-20$70.16$71.59631,800——
2021-08-19$69.36$70.78816,400——
2021-08-18$70.41$71.85714,700——
2021-08-17$71.40$72.86955,700——
2021-08-16$72.25$73.73587,300——
2021-08-13$72.14$73.61341,500——
2021-08-12$72.50$73.98403,100——
2021-08-11$73.79$75.30488,300——
2021-08-10$74.56$76.08524,200——
2021-08-09$73.97$75.48545,600——
2021-08-06$75.48$77.02367,300——
2021-08-05$74.89$76.42474,900——
2021-08-04$72.90$74.391,022,800——
2021-08-03$75.80$77.35743,100——
2021-08-02$77.37$78.95701,000——
2021-07-30$79.87$81.50395,600——
2021-07-29$81.02$82.68428,300——
2021-07-28$79.08$80.70464,400——
2021-07-27$78.85$80.46370,500——
2021-07-26$78.63$80.24302,300——
2021-07-23$77.47$79.05299,700——
2021-07-22$77.40$78.98619,200——
2021-07-21$77.60$79.19616,200——
2021-07-20$74.12$75.64863,800——
2021-07-19$72.02$73.49736,200——
2021-07-16$75.53$77.07476,600——
2021-07-15$77.58$79.17365,700——
2021-07-14$77.63$79.22381,200——
2021-07-13$77.28$78.86336,400——
2021-07-12$79.08$80.70378,500——
2021-07-09$79.45$81.07328,400——
2021-07-08$76.82$78.39442,800——
2021-07-07$77.63$79.22473,600——
2021-07-06$78.24$79.84440,600——
2021-07-02$79.25$80.87364,300——
2021-07-01$78.59$80.20416,400——
2021-06-30$77.64$79.23624,800——
2021-06-29$76.69$78.26471,700——
2021-06-28$77.63$79.221,180,600——
2021-06-25$81.09$82.75818,300——
2021-06-24$81.23$82.89474,200——
2021-06-23$81.88$83.55416,500——
2021-06-22$82.06$83.74342,800——
2021-06-21$82.81$84.50486,500——
2021-06-18$80.02$81.661,125,300——
2021-06-17$82.63$84.321,054,300——
2021-06-16$83.29$84.99819,800——
2021-06-15$82.00$83.68718,200——
2021-06-14$82.27$83.95366,000——
2021-06-11$81.86$83.53942,100——
2021-06-10$80.89$82.54683,100——
2021-06-09$81.04$82.70611,600——
2021-06-08$82.79$84.48607,100——
2021-06-07$79.24$80.86382,900——
2021-06-04$79.00$80.61309,300——
2021-06-03$78.55$80.16344,900——
2021-06-02$79.32$80.94451,700——
2021-06-01$79.94$81.57486,400——
2021-05-28$78.08$79.68277,000——
2021-05-27$78.53$80.14485,400——
2021-05-26$78.46$80.06686,700——
2021-05-25$77.01$78.58593,600——
2021-05-24$76.90$78.47399,700——
2021-05-21$76.58$78.15372,200——
2021-05-20$76.22$77.78449,100——
2021-05-19$76.29$77.85343,100——
2021-05-18$77.03$78.60501,000——
2021-05-17$77.82$79.41462,600——
2021-05-14$79.23$80.85474,900——
2021-05-13$76.50$78.06381,500——
2021-05-12$75.34$76.88405,600——
2021-05-11$78.41$80.01376,700——
2021-05-10$78.75$80.36382,800——
2021-05-07$80.47$82.11295,200——
2021-05-06$78.87$80.48454,000——
2021-05-05$80.01$81.651,036,900——
2021-05-04$80.68$82.33572,100——
2021-05-03$81.96$83.64455,200——
2021-04-30$82.33$84.01345,900——
2021-04-29$83.84$85.55384,700——
2021-04-28$83.22$84.92309,700——
2021-04-27$83.95$85.67315,400——
2021-04-26$83.05$84.75294,600——
2021-04-23$83.21$84.91274,400——
2021-04-22$82.11$83.79318,600——
2021-04-21$81.85$83.52318,500——
2021-04-20$79.88$81.51626,900——
2021-04-19$82.35$84.03625,400——
2021-04-16$84.17$85.89270,100——
2021-04-15$83.67$85.38323,100——
2021-04-14$84.10$85.82357,300——
2021-04-13$83.64$85.35443,900——
2021-04-12$84.48$86.21394,400——
2021-04-09$84.18$85.90319,900——
2021-04-08$84.40$86.13383,500——
2021-04-07$84.74$86.47359,600——
2021-04-06$86.12$87.88559,800——
2021-04-05$85.69$87.44342,000——
2021-04-01$83.63$85.34406,000——
2021-03-31$82.70$84.39435,200——
2021-03-30$83.28$84.98261,800——
2021-03-29$81.43$83.09347,300——
2021-03-26$83.06$84.76833,600——
2021-03-25$82.46$84.15681,500——
2021-03-24$80.46$82.10562,100——
2021-03-23$79.81$81.44983,100——
2021-03-22$85.52$87.27367,100——
2021-03-19$87.00$88.78717,800——
2021-03-18$87.09$88.87704,700——
2021-03-17$89.55$91.38509,400——
2021-03-16$86.25$88.01583,300——
2021-03-15$89.06$90.881,267,000——
2021-03-12$86.40$88.17904,300——
2021-03-11$86.25$88.01838,000——
2021-03-10$84.85$86.58599,400——
2021-03-09$85.82$87.57600,000——
2021-03-08$87.46$89.25672,600——
2021-03-05$86.25$88.01860,300——
2021-03-04$84.84$86.571,242,300——
2021-03-03$88.08$89.88588,400——
2021-03-02$87.98$89.78797,400——
2021-03-01$88.13$89.93688,800——
2021-02-26$87.95$89.75787,000——
2021-02-25$87.12$88.90716,500——
2021-02-24$91.15$93.011,077,900——
2021-02-23$86.42$88.19976,000——
2021-02-22$83.63$85.341,015,100——
2021-02-19$82.26$83.94786,400——
2021-02-18$78.56$80.171,379,300——
2021-02-17$78.44$80.04748,500——
2021-02-16$78.68$80.29850,500——
2021-02-12$76.39$77.95761,300——
2021-02-11$74.00$75.51438,300——
2021-02-10$73.59$75.09448,800——
2021-02-09$73.17$74.67390,800——
2021-02-08$73.77$75.28458,600——
2021-02-05$73.94$75.45598,500——
2021-02-04$72.00$73.47453,700——
2021-02-03$70.68$72.12545,600——
2021-02-02$69.44$70.86866,000——
2021-02-01$66.94$68.31643,600——
2021-01-29$65.66$67.00912,600——
2021-01-28$68.47$69.871,008,200——
2021-01-27$65.95$67.301,138,100——
2021-01-26$70.35$71.79611,400——
2021-01-25$70.57$72.01890,100——
2021-01-22$71.05$72.50468,700——
2021-01-21$72.52$74.00714,200——
2021-01-20$71.87$73.34798,600——
2021-01-19$71.34$72.80830,000——
2021-01-15$70.94$72.39461,000——
2021-01-14$72.71$74.20765,600——
2021-01-13$72.07$73.54641,000——
2021-01-12$73.62$75.12379,600——
2021-01-11$73.30$74.80318,500——
2021-01-08$74.33$75.85411,700——
2021-01-07$74.54$76.06554,900——
2021-01-06$74.00$75.51917,700——
2021-01-05$71.55$73.01416,900——
2021-01-04$71.00$72.45623,800——