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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$130.41$133.61539,900——
2023-12-28$130.62$133.83371,800——
2023-12-27$130.35$133.55401,200——
2023-12-26$131.09$134.31365,300——
2023-12-22$130.49$133.69447,500——
2023-12-21$130.03$133.22724,100——
2023-12-20$127.06$130.181,140,400——
2023-12-19$130.53$133.731,078,500——
2023-12-18$131.41$134.63447,400——
2023-12-15$130.64$133.851,387,200——
2023-12-14$130.37$133.571,125,900——
2023-12-13$127.73$130.86830,800——
2023-12-12$127.40$130.53923,600——
2023-12-11$127.74$130.871,710,900——
2023-12-08$122.64$125.65832,600——
2023-12-07$120.82$123.79706,100——
2023-12-06$118.12$121.02750,200——
2023-12-05$117.00$119.871,290,700——
2023-12-04$120.04$122.991,001,800——
2023-12-01$118.10$121.00870,400——
2023-11-30$114.76$117.58529,000——
2023-11-29$113.81$116.60716,200——
2023-11-28$114.19$116.99676,800——
2023-11-27$115.91$118.75672,300——
2023-11-24$116.78$119.65194,700——
2023-11-22$117.26$120.141,004,500——
2023-11-21$115.59$118.43559,700——
2023-11-20$115.21$117.88580,900——
2023-11-17$115.33$118.01490,700——
2023-11-16$113.64$116.28853,300——
2023-11-15$112.50$115.11732,600——
2023-11-14$110.73$113.30886,700——
2023-11-13$107.58$110.08484,500——
2023-11-10$107.99$110.50795,700——
2023-11-09$105.90$108.36803,800——
2023-11-08$105.26$107.70808,400——
2023-11-07$106.72$109.20952,500——
2023-11-06$103.87$106.28716,000——
2023-11-03$104.66$107.09865,700——
2023-11-02$102.13$104.502,213,800——
2023-11-01$104.00$106.411,486,100——
2023-10-31$102.44$104.821,118,400——
2023-10-30$101.47$103.82846,600——
2023-10-27$99.28$101.58549,500——
2023-10-26$100.52$102.85470,600——
2023-10-25$101.36$103.71716,600——
2023-10-24$102.20$104.57873,000——
2023-10-23$101.95$104.321,103,400——
2023-10-20$100.43$102.76888,500——
2023-10-19$103.88$106.29889,800——
2023-10-18$105.45$107.90796,100——
2023-10-17$107.34$109.83889,300——
2023-10-16$106.92$109.40694,200——
2023-10-13$105.10$107.54928,900——
2023-10-12$107.65$110.151,321,400——
2023-10-11$108.29$110.809,321,500——
2023-10-10$110.71$113.283,600,900——
2023-10-09$104.46$106.88746,600——
2023-10-06$104.42$106.84643,600——
2023-10-05$104.34$106.76613,900——
2023-10-04$104.16$106.58497,500——
2023-10-03$102.05$104.42554,600——
2023-10-02$104.44$106.86740,500——
2023-09-29$106.08$108.54806,600——
2023-09-28$108.12$110.631,017,600——
2023-09-27$103.50$105.90467,700——
2023-09-26$102.44$104.82611,100——
2023-09-25$103.31$105.71508,300——
2023-09-22$102.92$105.31394,200——
2023-09-21$103.08$105.47456,200——
2023-09-20$105.86$108.32617,700——
2023-09-19$105.56$108.01508,800——
2023-09-18$106.62$109.09444,500——
2023-09-15$107.50$109.99869,400——
2023-09-14$107.37$109.86682,100——
2023-09-13$104.57$107.001,052,400——
2023-09-12$108.45$110.97866,900——
2023-09-11$109.64$112.181,053,100——
2023-09-08$111.88$114.48761,400——
2023-09-07$110.47$113.03635,600——
2023-09-06$112.37$114.98352,100——
2023-09-05$111.46$114.05660,200——
2023-09-01$114.80$117.46507,800——
2023-08-31$112.41$115.02861,400——
2023-08-30$115.31$117.99690,400——
2023-08-29$115.46$118.14582,900——
2023-08-28$112.85$115.47578,700——
2023-08-25$110.71$113.28476,000——
2023-08-24$111.11$113.69308,900——
2023-08-23$112.12$114.57516,300——
2023-08-22$112.10$114.55588,000——
2023-08-21$112.58$115.04695,900——
2023-08-18$112.71$115.17622,000——
2023-08-17$112.17$114.62651,300——
2023-08-16$114.79$117.30756,600——
2023-08-15$114.81$117.32746,500——
2023-08-14$117.15$119.71535,200——
2023-08-11$117.30$119.86764,100——
2023-08-10$117.40$119.96726,500——
2023-08-09$115.52$118.04575,300——
2023-08-08$115.49$118.01860,300——
2023-08-07$115.31$117.831,010,700——
2023-08-04$112.23$114.68914,800——
2023-08-03$111.99$114.442,209,700——
2023-08-02$122.34$125.011,049,900——
2023-08-01$125.03$127.76754,000——
2023-07-31$126.35$129.11782,800——
2023-07-28$125.18$127.91591,200——
2023-07-27$122.30$124.97539,700——
2023-07-26$120.48$123.11420,900——
2023-07-25$121.14$123.79500,800——
2023-07-24$120.21$122.84444,800——
2023-07-21$121.08$123.72517,700——
2023-07-20$120.51$123.14652,200——
2023-07-19$120.68$123.32482,200——
2023-07-18$120.93$123.57520,700——
2023-07-17$119.10$121.70389,800——
2023-07-14$117.00$119.56488,800——
2023-07-13$118.90$121.50412,400——
2023-07-12$118.66$121.25438,100——
2023-07-11$119.51$122.12670,400——
2023-07-10$119.76$122.38471,700——
2023-07-07$115.61$118.13653,600——
2023-07-06$113.59$116.07509,600——
2023-07-05$113.06$115.53596,200——
2023-07-03$113.87$116.36340,200——
2023-06-30$114.58$117.08457,100——
2023-06-29$112.31$114.76386,400——
2023-06-28$110.46$112.87458,500——
2023-06-27$110.27$112.68491,400——
2023-06-26$107.87$110.23448,000——
2023-06-23$107.54$109.89939,200——
2023-06-22$110.44$112.85605,800——
2023-06-21$112.16$114.61533,800——
2023-06-20$109.42$111.81935,500——
2023-06-16$113.17$115.64694,200——
2023-06-15$112.72$115.18751,700——
2023-06-14$116.89$119.44450,200——
2023-06-13$116.67$119.22612,200——
2023-06-12$116.30$118.84425,300——
2023-06-09$115.61$118.13377,200——
2023-06-08$116.03$118.56614,300——
2023-06-07$116.57$119.12780,300——
2023-06-06$117.33$119.89839,000——
2023-06-05$114.42$116.92666,000——
2023-06-02$115.08$117.59936,200——
2023-06-01$109.89$112.29803,300——
2023-05-31$107.48$109.833,260,200——
2023-05-30$108.72$111.09750,000——
2023-05-26$110.22$112.63643,700——
2023-05-25$109.63$111.87762,000——
2023-05-24$108.70$110.92843,900——
2023-05-23$108.87$111.101,129,300——
2023-05-22$111.16$113.43749,900——
2023-05-19$113.58$115.90529,500——
2023-05-18$115.19$117.54727,300——
2023-05-17$112.69$114.99799,500——
2023-05-16$112.20$114.49771,300——
2023-05-15$113.93$116.26746,100——
2023-05-12$113.55$115.871,205,500——
2023-05-11$112.50$114.801,085,800——
2023-05-10$114.49$116.831,102,700——
2023-05-09$119.08$121.51726,600——
2023-05-08$117.78$120.19879,000——
2023-05-05$116.30$118.68979,100——
2023-05-04$116.15$118.521,196,300——
2023-05-03$118.20$120.621,060,500——
2023-05-02$119.02$121.451,028,000——
2023-05-01$115.49$117.85661,000——
2023-04-28$114.30$116.641,435,200——
2023-04-27$111.36$113.64669,700——
2023-04-26$110.77$113.03913,700——
2023-04-25$115.61$117.97464,800——
2023-04-24$117.87$120.28456,900——
2023-04-21$117.40$119.80444,100——
2023-04-20$116.49$118.87602,000——
2023-04-19$116.83$119.22714,900——
2023-04-18$116.93$119.32938,400——
2023-04-17$113.61$115.93661,600——
2023-04-14$111.97$114.26843,700——
2023-04-13$112.24$114.53724,300——
2023-04-12$109.32$111.55737,200——
2023-04-11$111.19$113.46683,100——
2023-04-10$109.06$111.29524,400——
2023-04-06$108.11$110.32551,800——
2023-04-05$107.64$109.84678,400——
2023-04-04$110.03$112.28518,100——
2023-04-03$110.12$112.37642,600——
2023-03-31$111.79$114.07590,400——
2023-03-30$109.98$112.23811,800——
2023-03-29$108.11$110.32618,700——
2023-03-28$104.69$106.83555,700——
2023-03-27$104.20$106.33643,200——
2023-03-24$103.60$105.721,136,300——
2023-03-23$106.42$108.601,195,600——
2023-03-22$108.64$110.86836,000——
2023-03-21$111.71$113.99791,000——
2023-03-20$109.44$111.681,193,300——
2023-03-17$106.14$108.311,187,900——
2023-03-16$107.63$109.831,371,100——
2023-03-15$105.93$108.101,906,200——
2023-03-14$110.35$112.611,272,800——
2023-03-13$107.78$109.981,353,600——
2023-03-10$110.71$112.97768,800——
2023-03-09$112.30$114.601,235,300——
2023-03-08$119.82$122.27853,300——
2023-03-07$121.37$123.85719,100——
2023-03-06$123.34$125.86835,700——
2023-03-03$122.80$125.311,043,300——
2023-03-02$119.71$122.16676,400——
2023-03-01$117.30$119.70654,900——
2023-02-28$116.24$118.62656,400——
2023-02-27$116.33$118.71830,100——
2023-02-24$115.64$118.00927,200——
2023-02-23$114.32$116.66614,400——
2023-02-22$112.66$114.96566,000——
2023-02-21$112.76$115.06811,200——
2023-02-17$113.74$116.061,105,400——
2023-02-16$116.99$119.382,504,300——
2023-02-15$117.24$119.641,946,400——
2023-02-14$116.11$118.481,521,800——
2023-02-13$111.38$113.66819,500——
2023-02-10$109.43$111.67974,900——
2023-02-09$111.79$114.071,430,100——
2023-02-08$111.56$113.84666,700——
2023-02-07$113.38$115.70827,200——
2023-02-06$110.63$112.89670,000——
2023-02-03$110.01$112.26496,700——
2023-02-02$110.42$112.68912,500——
2023-02-01$109.67$111.91725,900——
2023-01-31$109.12$111.35854,200——
2023-01-30$108.92$111.15606,100——
2023-01-27$112.24$114.53644,600——
2023-01-26$111.79$114.07705,800——
2023-01-25$112.11$114.40939,100——
2023-01-24$111.82$114.11983,900——
2023-01-23$110.62$112.88901,600——
2023-01-20$109.10$111.33893,900——
2023-01-19$105.04$107.19737,400——
2023-01-18$104.47$106.61732,600——
2023-01-17$104.99$107.14561,500——
2023-01-13$104.94$107.08690,600——
2023-01-12$103.58$105.70920,200——
2023-01-11$102.52$104.621,378,200——
2023-01-10$98.24$100.251,038,600——
2023-01-09$96.70$98.681,129,700——
2023-01-06$95.22$97.17987,200——
2023-01-05$91.98$93.86693,100——
2023-01-04$91.65$93.52580,600——
2023-01-03$88.80$90.62764,700——