Skip to main content
H logo

Hyatt Hotels Corporation

HNYSEConsumer DiscretionaryLodging

$169.13Today:- (-)1Y +16.16%

As of Oct 16, 2026 close

Market cap
$16.33B
P/E (TTM)
206.74
Forward P/E
410.62
Dividend yield
0.36%
52-week range
$134.18$206.86
Volume (live)
-
Avg. volume (3M)
790.67K

Hyatt Hotels (H) Historical Stock Prices

Analyze Hyatt Hotels (H) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Hyatt Hotels (H) Interactive Price Chart

Interactive historical price chart showing Hyatt Hotels stock price movements and trends across multiple time periods.

Loading chart...

H Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
H historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 2026170.95175.39169.01169.13169.131.12M
Oct 15, 2026162.63171.53162.63168.91168.911.00M
Oct 14, 2026162.02162.66159.78160.32160.32769.80K
Oct 13, 2026161.97163.22159.83162.92162.92612.34K
Oct 12, 2026161.44162.84160.05161.18161.18651.62K
Oct 9, 2026159.00162.12158.76161.94161.94551.63K
Oct 8, 2026156.61160.37155.91159.43159.43841.86K
Oct 7, 2026157.62158.81155.90157.14157.14588.24K
Oct 6, 2026157.82160.59156.96159.12159.12609.35K
Oct 5, 2026160.00160.00156.00156.77156.77866.53K
Oct 2, 2026163.00163.00158.68158.90158.90555.81K
Oct 1, 2026159.82161.01158.36160.94160.94876.32K
Sep 30, 2026163.02163.56158.50158.56158.56960.46K
Sep 29, 2026163.83164.22158.93162.01162.01878.82K
Sep 28, 2026156.99161.85155.33161.19161.19727.69K
Sep 25, 2026159.00160.10155.74158.48158.48624.11K
Sep 24, 2026155.88159.85155.57159.03159.03899.54K
Sep 23, 2026158.35159.99156.01157.28157.28637.16K
Sep 22, 2026160.00161.06155.02157.80157.80890.65K
Sep 21, 2026156.45158.17155.50156.95156.95820.03K
Sep 18, 2026155.80157.47154.16155.04155.041.16M
Sep 17, 2026160.92160.92154.38154.81154.81804.00K
Sep 16, 2026160.70161.98157.38158.65158.65633.96K
Sep 15, 2026163.52164.37159.12160.19160.19903.17K
Sep 14, 2026161.97164.65160.83163.71163.71762.49K
Sep 11, 2026162.97165.31162.16163.07163.07761.02K
Sep 10, 2026158.24163.26158.00161.39161.39871.05K
Sep 9, 2026160.00160.00157.29158.24158.24906.09K
Sep 8, 2026164.18168.15161.09161.11161.11811.48K
Sep 4, 2026165.51167.46165.31165.85165.85623.05K
Sep 3, 2026165.36166.42163.99165.39165.39765.28K
Sep 2, 2026165.83167.95164.38165.02165.021.10M
Sep 1, 2026164.62166.65162.31162.55162.55735.60K
Aug 31, 2026169.81169.97165.52166.97166.97838.92K
Aug 28, 2026173.25174.29171.78172.25172.25353.50K
Aug 27, 2026176.33177.72172.96173.28173.28463.72K
Aug 26, 2026178.98178.98174.80177.57177.42484.10K
Aug 25, 2026181.95182.65176.76177.01176.86455.43K
Aug 24, 2026180.79181.90178.23180.09179.94654.94K
Aug 21, 2026180.00182.96179.45180.67180.52579.77K
Aug 20, 2026182.00183.34178.54179.48179.33652.50K
Aug 19, 2026180.56184.35178.98183.01182.86609.77K
Aug 18, 2026180.47182.70178.58178.72178.57682.63K
Aug 17, 2026179.88181.82178.30181.60181.45628.42K
Aug 14, 2026179.88183.24178.93180.98180.83449.65K
Aug 13, 2026179.16180.97178.15179.85179.701.00M
Aug 12, 2026173.56178.41172.35178.37178.22927.16K
Aug 11, 2026170.42173.72170.42172.64172.49916.67K
Aug 10, 2026175.77177.95169.86170.08169.94671.83K
Aug 7, 2026180.59180.59176.46177.71177.56781.32K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.