H - Hyatt Hotels Corp
172.48
8.400 4.870%
Share volume: 1,125,451
Last Updated: 04-17-2026
Restaurants, Hotels, Motels/Hotels & Motels:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$164.08
8.40
0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $167.99 | $167.99 | $175.54 | $175.54 | $166.94 | $166.94 | $172.48 | $172.48 | 1,125,451 | $1,125,237.00 |
| 04-16-2026 | $163.92 | $163.92 | $165.75 | $165.75 | $161.68 | $161.68 | $164.08 | $164.08 | 849,164 | $849,164.00 |
| 04-15-2026 | $164.75 | $164.75 | $164.84 | $164.84 | $161.03 | $161.03 | $163.46 | $163.46 | 673,265 | $673,265.00 |
| 04-14-2026 | $160.02 | $160.02 | $164.76 | $164.76 | $159.99 | $159.99 | $162.98 | $162.98 | 822,902 | $822,902.00 |
| 04-13-2026 | $153.63 | $153.63 | $159.53 | $159.53 | $152.92 | $152.92 | $159.20 | $159.20 | 665,029 | $665,029.00 |
| 04-10-2026 | $158.03 | $158.03 | $158.28 | $158.28 | $154.19 | $154.19 | $155.25 | $155.25 | 516,684 | $516,684.00 |
| 04-09-2026 | $151.06 | $151.06 | $157.01 | $157.01 | $149.47 | $149.47 | $155.69 | $155.69 | 897,236 | $897,236.00 |
| 04-08-2026 | $152.50 | $152.50 | $160.00 | $160.00 | $151.31 | $151.31 | $151.68 | $151.68 | 1,002,547 | $1,002,547.00 |
| 04-07-2026 | $145.12 | $145.12 | $146.29 | $146.29 | $141.49 | $141.49 | $144.90 | $144.90 | 547,263 | $547,263.00 |
| 04-06-2026 | $142.81 | $142.81 | $146.02 | $146.02 | $140.60 | $140.60 | $145.99 | $145.99 | 450,880 | $450,880.00 |