H - Hyatt Hotels Corp
163.62
3.810 2.329%
Share volume: 1,156,057
Last Updated: 03-03-2026
Restaurants, Hotels, Motels/Hotels & Motels:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$159.81
3.81
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $155.51 | $155.51 | $164.04 | $164.04 | $153.30 | $153.30 | $163.62 | $163.62 | 1,156,057 | $1,156,057.00 |
| 03-02-2026 | $155.27 | $155.27 | $161.31 | $161.31 | $152.21 | $152.21 | $159.81 | $159.81 | 1,035,899 | $1,035,899.00 |
| 02-27-2026 | $167.53 | $167.37 | $167.53 | $167.37 | $161.00 | $160.85 | $161.50 | $161.35 | 1,904,025 | $1,904,025.00 |
| 02-26-2026 | $170.27 | $170.27 | $173.38 | $173.38 | $169.21 | $169.21 | $171.21 | $171.21 | 601,461 | $601,461.00 |
| 02-25-2026 | $166.07 | $166.07 | $168.41 | $168.41 | $163.23 | $163.23 | $168.10 | $168.10 | 1,051,016 | $1,051,016.00 |
| 02-24-2026 | $160.12 | $160.12 | $164.82 | $164.82 | $159.77 | $159.77 | $164.02 | $164.02 | 927,119 | $927,119.00 |
| 02-23-2026 | $170.07 | $170.07 | $170.08 | $170.08 | $159.02 | $159.02 | $159.65 | $159.65 | 1,143,874 | $1,143,874.00 |
| 02-20-2026 | $168.85 | $168.85 | $173.29 | $173.29 | $166.46 | $166.46 | $171.84 | $171.84 | 845,058 | $845,058.00 |
| 02-19-2026 | $166.61 | $166.61 | $169.78 | $169.78 | $166.07 | $166.07 | $167.96 | $167.96 | 1,164,463 | $1,164,463.00 |
| 02-18-2026 | $168.54 | $168.54 | $172.64 | $172.64 | $167.33 | $167.33 | $167.94 | $167.94 | 970,487 | $970,487.00 |