Hyatt Hotels Corporation (H) Historical Stock Data
156.00 ↓0.66 (-0.42%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, H is up 0.26% a day on average. There have been 18 days where Hyatt Hotels Corporation closed green and 12 days where H closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 156.90 | 156.00 | ↓$0.90 (-0.57%) | 155.75 | 158.09 | 668.79K |
| 2025-12-04 | 160.25 | 156.66 | ↓$3.59 (-2.24%) | 154.43 | 160.25 | 784.05K |
| 2025-12-03 | 160.70 | 161.28 | ↑$0.58 (0.36%) | 160.29 | 163.80 | 874.55K |
| 2025-12-02 | 161.23 | 161.44 | ↑$0.21 (0.13%) | 158.47 | 162.43 | 805.39K |
| 2025-12-01 | 163.36 | 161.15 | ↓$2.21 (-1.35%) | 160.78 | 164.03 | 0.96M |
| 2025-11-28 | 166.03 | 164.39 | ↓$1.64 (-0.99%) | 163.59 | 166.50 | 402.54K |
| 2025-11-26 | 165.59 | 166.05 | ↑$0.46 (0.28%) | 164.63 | 167.52 | 523.98K |
| 2025-11-25 | 162.42 | 166.40 | ↑$3.98 (2.45%) | 162.42 | 167.24 | 1M |
| 2025-11-24 | 160.00 | 161.54 | ↑$1.54 (0.96%) | 157.80 | 162.50 | 1.13M |
| 2025-11-21 | 151.41 | 158.48 | ↑$7.07 (4.67%) | 150.93 | 158.85 | 881.57K |
| 2025-11-20 | 151.40 | 149.43 | ↓$1.97 (-1.30%) | 148.97 | 153.83 | 732.98K |
| 2025-11-19 | 149.72 | 150.04 | ↑$0.32 (0.21%) | 148.88 | 151.95 | 658.63K |
| 2025-11-18 | 147.71 | 149.32 | ↑$1.61 (1.09%) | 147.10 | 150.27 | 617.27K |
| 2025-11-17 | 151.28 | 148.96 | ↓$2.32 (-1.53%) | 148.34 | 151.67 | 590.38K |
| 2025-11-14 | 150.00 | 152.30 | ↑$2.30 (1.53%) | 149.27 | 153.00 | 608.66K |
| 2025-11-13 | 156.24 | 152.12 | ↓$4.12 (-2.64%) | 151.65 | 157.26 | 0.97M |
| 2025-11-12 | 155.01 | 156.85 | ↑$1.84 (1.19%) | 154.25 | 157.70 | 0.92M |
| 2025-11-11 | 155.62 | 156.48 | ↑$0.86 (0.55%) | 154.37 | 158.84 | 1.16M |
| 2025-11-10 | 155.46 | 156.63 | ↑$1.17 (0.75%) | 152.30 | 157.88 | 1.29M |
| 2025-11-07 | 147.58 | 155.34 | ↑$7.76 (5.26%) | 147.27 | 155.64 | 1.77M |
| 2025-11-06 | 142.14 | 146.37 | ↑$4.23 (2.98%) | 142.00 | 148.00 | 2.10M |
| 2025-11-05 | 135.80 | 138.00 | ↑$2.20 (1.62%) | 134.73 | 139.53 | 1.59M |
| 2025-11-04 | 134.77 | 135.42 | ↑$0.65 (0.48%) | 134.77 | 137.50 | 1.22M |
| 2025-11-03 | 136.24 | 136.66 | ↑$0.42 (0.31%) | 134.18 | 137.64 | 1.34M |
| 2025-10-31 | 140.10 | 137.41 | ↓$2.69 (-1.92%) | 135.15 | 141.57 | 1.42M |
| 2025-10-30 | 141.61 | 140.54 | ↓$1.07 (-0.76%) | 139.68 | 144.55 | 1.46M |
| 2025-10-29 | 143.52 | 143.66 | ↑$0.14 (0.10%) | 143.04 | 145.92 | 1.60M |
| 2025-10-28 | 148.10 | 144.35 | ↓$3.75 (-2.53%) | 143.84 | 148.96 | 1.18M |
| 2025-10-27 | 149.53 | 148.89 | ↓$0.64 (-0.43%) | 147.62 | 150.16 | 723.93K |
| 2025-10-24 | 150.05 | 148.87 | ↓$1.18 (-0.79%) | 147.78 | 150.86 | 811.96K |
Create an account or log in to view more rows.
$H Good morning gang!
$H whats the target for Friday close?
$H this stock has me so excited i cant sleep!!
$H looks good
$H why is there no volume? Is that suspicious?
$H 50% chance this will go up or down. I am a professional guys.
$H only getting stronger
$H gets me every time lol
$H futes rippin
$H gets me every time lol