5 DAY PERFORMANCE
+1.56%
1 MONTH PERFORMANCE
+0.02%
3 MONTH PERFORMANCE
+11.95%
6 MONTH PERFORMANCE
+19.96%
YEAR-TO-DATE PERFORMANCE
+4.77%
1 YEAR PERFORMANCE
+14.35%
Hyatt Hotels Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $168.54 | $167.94 (-0.36%) | $172.64 | $167.47 | 762.54 K | $15.95 B |
| 02/17/2026 | $163.43 | $169.59 (3.77%) | $170.70 | $161.31 | 1.10 M | $16.11 B |
| 02/13/2026 | $170.47 | $165.39 (-2.98%) | $172.02 | $164.98 | 968.24 K | $15.71 B |
| 02/12/2026 | $170.95 | $169.07 (-1.1%) | $180.53 | $168.84 | 1.96 M | $16.06 B |
| 02/11/2026 | $169.99 | $168.63 (-0.8%) | $171.30 | $167.20 | 1.76 M | $16.02 B |
| 02/10/2026 | $161.97 | $169.05 (4.37%) | $170.82 | $161.97 | 1.39 M | $16.06 B |
| 02/09/2026 | $159.61 | $159.63 (0.01%) | $162.27 | $157.51 | 789.60 K | $15.16 B |
| 02/06/2026 | $158.12 | $162.87 (3%) | $165.61 | $158.12 | 1.19 M | $15.55 B |
| 02/05/2026 | $160.57 | $159.74 (-0.52%) | $161.67 | $157.39 | 736.93 K | $15.26 B |
| 02/04/2026 | $158.43 | $161.15 (1.72%) | $163.87 | $157.38 | 1.18 M | $15.39 B |
| 02/03/2026 | $154.35 | $156.12 (1.15%) | $156.53 | $153.24 | 718.20 K | $14.91 B |
| 02/02/2026 | $156.75 | $154.90 (-1.18%) | $157.27 | $154.20 | 840.52 K | $14.79 B |
| 01/30/2026 | $159.66 | $156.37 (-2.06%) | $160.06 | $155.50 | 811.41 K | $14.93 B |
| 01/29/2026 | $159.39 | $159.26 (-0.08%) | $161.42 | $156.51 | 713.51 K | $15.21 B |
| 01/28/2026 | $156.86 | $158.16 (0.83%) | $159.29 | $156.38 | 543.95 K | $15.10 B |
| 01/27/2026 | $162.08 | $156.86 (-3.22%) | $162.60 | $156.71 | 955.24 K | $14.98 B |
| 01/26/2026 | $163.17 | $161.78 (-0.85%) | $163.65 | $160.75 | 566.43 K | $15.45 B |
| 01/23/2026 | $164.42 | $163.78 (-0.39%) | $164.59 | $161.41 | 657.10 K | $15.64 B |
| 01/22/2026 | $164.04 | $165.44 (0.85%) | $166.37 | $163.31 | 763.56 K | $15.80 B |
| 01/21/2026 | $163.17 | $163.75 (0.36%) | $164.56 | $161.50 | 721.50 K | $15.64 B |
| 01/20/2026 | $165.44 | $160.68 (-2.88%) | $165.50 | $158.70 | 844.12 K | $15.34 B |
| 01/16/2026 | $168.16 | $167.94 (-0.13%) | $169.36 | $166.23 | 512.80 K | $16.04 B |
| 01/15/2026 | $170.68 | $169.71 (-0.57%) | $174.58 | $168.59 | 559.51 K | $16.21 B |
| 01/14/2026 | $171.01 | $168.29 (-1.59%) | $171.01 | $164.79 | 655.92 K | $16.07 B |
| 01/13/2026 | $165.79 | $168.55 (1.66%) | $168.75 | $165.03 | 681.80 K | $16.10 B |
| 01/12/2026 | $166.63 | $165.27 (-0.82%) | $167.60 | $162.92 | 690.10 K | $15.78 B |
| 01/09/2026 | $170.00 | $168.19 (-1.06%) | $172.24 | $166.31 | 765.40 K | $16.06 B |
| 01/08/2026 | $164.71 | $169.11 (2.67%) | $169.15 | $163.85 | 671.20 K | $16.15 B |
| 01/07/2026 | $166.32 | $165.38 (-0.57%) | $167.73 | $164.18 | 679.84 K | $15.79 B |
| 01/06/2026 | $163.19 | $167.62 (2.71%) | $167.80 | $162.33 | 924.70 K | $16.01 B |
| 01/05/2026 | $164.51 | $163.94 (-0.35%) | $165.45 | $161.80 | 813.80 K | $15.66 B |
| 01/02/2026 | $160.77 | $165.57 (2.99%) | $166.26 | $159.20 | 794.50 K | $15.81 B |
| 12/31/2025 | $162.26 | $160.32 (-1.2%) | $162.87 | $158.91 | 1.06 M | $15.31 B |
| 12/30/2025 | $164.13 | $163.57 (-0.34%) | $165.52 | $163.54 | 404.67 K | $15.62 B |
| 12/29/2025 | $165.65 | $164.74 (-0.55%) | $166.87 | $163.26 | 697.12 K | $15.73 B |
| 12/26/2025 | $165.68 | $165.69 (0.01%) | $166.70 | $164.37 | 231.21 K | $15.82 B |
| 12/24/2025 | $163.99 | $165.48 (0.91%) | $165.99 | $163.99 | 188.95 K | $15.80 B |
| 12/23/2025 | $165.19 | $165.49 (0.18%) | $167.00 | $163.55 | 801.60 K | $15.80 B |
| 12/22/2025 | $165.40 | $165.95 (0.33%) | $167.37 | $164.40 | 896.41 K | $15.85 B |
| 12/19/2025 | $162.02 | $164.57 (1.57%) | $165.75 | $162.02 | 1.07 M | $15.72 B |
| 12/18/2025 | $165.65 | $162.56 (-1.87%) | $165.65 | $160.71 | 777.64 K | $15.52 B |
| 12/17/2025 | $163.87 | $164.28 (0.25%) | $166.42 | $162.70 | 718.63 K | $15.69 B |
| 12/16/2025 | $165.37 | $162.69 (-1.62%) | $166.40 | $160.31 | 1.09 M | $15.54 B |
| 12/15/2025 | $162.33 | $166.40 (2.51%) | $167.99 | $161.60 | 1.08 M | $15.89 B |
| 12/12/2025 | $162.57 | $161.55 (-0.63%) | $164.01 | $160.83 | 823.50 K | $15.43 B |
| 12/11/2025 | $155.94 | $161.14 (3.33%) | $162.38 | $155.15 | 1.02 M | $15.39 B |
| 12/10/2025 | $152.67 | $154.74 (1.36%) | $155.16 | $151.64 | 689.94 K | $14.78 B |
| 12/09/2025 | $152.97 | $152.00 (-0.63%) | $154.16 | $151.79 | 544.31 K | $14.52 B |
| 12/08/2025 | $157.65 | $153.07 (-2.91%) | $157.65 | $152.31 | 755.62 K | $14.62 B |
| 12/05/2025 | $156.90 | $156.00 (-0.57%) | $158.09 | $155.75 | 668.80 K | $14.90 B |
| 12/04/2025 | $160.25 | $156.66 (-2.24%) | $160.25 | $154.43 | 784.05 K | $14.96 B |
| 12/03/2025 | $160.70 | $161.28 (0.36%) | $163.80 | $160.29 | 874.55 K | $15.40 B |
| 12/02/2025 | $161.23 | $161.44 (0.13%) | $162.43 | $158.47 | 805.40 K | $15.42 B |
| 12/01/2025 | $163.36 | $161.15 (-1.35%) | $164.03 | $160.78 | 957.41 K | $15.39 B |
| 11/28/2025 | $166.03 | $164.39 (-0.99%) | $166.50 | $163.59 | 402.54 K | $15.70 B |
| 11/26/2025 | $165.59 | $166.05 (0.28%) | $167.52 | $164.63 | 640.01 K | $15.86 B |
| 11/25/2025 | $162.42 | $166.40 (2.45%) | $167.24 | $162.42 | 995.60 K | $15.89 B |
| 11/24/2025 | $160.00 | $161.54 (0.96%) | $162.50 | $157.80 | 1.57 M | $15.43 B |
| 11/21/2025 | $151.41 | $158.48 (4.67%) | $158.85 | $150.93 | 881.60 K | $15.13 B |
| 11/20/2025 | $151.40 | $149.43 (-1.3%) | $153.83 | $148.97 | 733.00 K | $14.27 B |
| 11/19/2025 | $149.72 | $150.04 (0.21%) | $151.95 | $148.88 | 658.63 K | $14.33 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
