Free Trial

Hyatt Hotels (H) Stock Chart & Stock Price History

→ WARNING about the death of the U.S. dollar… (From Colonial Metals) (Ad)
Free H Stock Alerts
$147.93
-0.14 (-0.09%)
(As of 04:10 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Hyatt Hotels Stock Price Performance

5 Day
Performance
+0.80%
1 Month
Performance
-2.24%
3 Month
Performance
-2.82%
6 Month
Performance
+29.56%
Year-To-Date
Performance
+13.43%
1 Year
Performance
+34.21%
Receive H Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Hyatt Hotels and its competitors with MarketBeat's FREE daily newsletter

Ad Resource Stock Digest
Digitizing the $11T commodities sector with one tiny stock
One tiny company — trading completely undiscovered around 15-cents per share — has successfully partnered with some of the largest players in the industry to bring a first-of-its-kind digital solution to the global commodities supply chain sector.
It’s an opportunity that likely won’t stay at these levels for long

H Stock Chart for Tuesday, May, 28, 2024

H Chart by TradingView

Hyatt Hotels Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$148.07$148.07$148.93$147.35421,200 shs$14.98 billion
05/24/2024$146.76$148.14
+0.94%		$148.92$147.35421,256 shs$14.99 billion
05/23/2024$149.97$146.76
-2.14%		$150.53$146.74376,150 shs$14.85 billion
05/22/2024$150.34$149.97
-0.25%		$152.00$149.27411,894 shs$15.17 billion
05/21/2024$150.65$150.34
-0.21%		$150.48$148.54280,332 shs$15.21 billion
05/20/2024$149.05$150.65
+1.07%		$151.35$148.89407,149 shs$15.24 billion
05/17/2024$149.17$149.03
-0.09%		$149.68$148.56382,232 shs$15.08 billion
05/16/2024$149.24$149.17
-0.05%		$149.85$148.57472,217 shs$15.09 billion
05/15/2024$150.47$149.24
-0.82%		$151.58$148.62712,485 shs$15.10 billion
05/14/2024$149.23$150.47
+0.83%		$150.74$149.32389,172 shs$15.22 billion
05/13/2024$152.20$149.23
-1.95%		$153.51$149.09485,912 shs$15.10 billion
05/10/2024$152.23$152.20
-0.02%		$153.35$150.03594,390 shs$15.40 billion
05/09/2024$147.84$152.23
+2.97%		$152.50$139.681.48 million shs$15.40 billion
05/08/2024$150.41$147.84
-1.71%		$149.42$147.43948,852 shs$14.96 billion
05/07/2024$151.38$150.41
-0.64%		$151.78$150.41540,424 shs$15.22 billion
05/06/2024$150.50$151.38
+0.58%		$152.05$150.27454,560 shs$15.32 billion
05/03/2024$151.68$150.43
-0.82%		$153.99$150.43383,742 shs$15.22 billion
05/02/2024$149.14$151.68
+1.70%		$151.70$149.15474,356 shs$15.35 billion
05/01/2024$148.79$149.14
+0.24%		$151.35$147.66464,175 shs$15.09 billion
04/30/2024$152.07$148.79
-2.16%		$151.27$148.65510,225 shs$15.05 billion
04/29/2024$151.32$152.07
+0.50%		$153.80$151.23449,028 shs$15.38 billion
04/26/2024$151.25$151.36
+0.07%		$152.58$151.12375,459 shs$15.31 billion
04/25/2024$151.80$151.25
-0.36%		$152.29$149.75360,088 shs$15.30 billion
04/24/2024$149.82$151.80
+1.32%		$156.01$150.92718,964 shs$15.36 billion
04/23/2024$146.74$149.82
+2.10%		$150.19$146.53655,409 shs$15.16 billion
04/22/2024$146.37$146.74
+0.25%		$148.12$145.94541,618 shs$14.85 billion
04/19/2024$147.75$146.34
-0.95%		$149.27$145.19493,670 shs$14.81 billion
04/18/2024$148.81$147.75
-0.71%		$149.82$147.53428,029 shs$14.95 billion
04/17/2024$149.71$148.81
-0.60%		$150.24$148.06679,566 shs$15.05 billion
04/16/2024$151.97$149.71
-1.49%		$151.07$148.87492,507 shs$15.15 billion
04/15/2024$152.75$151.97
-0.51%		$155.72$150.96513,815 shs$15.37 billion
04/12/2024$156.96$152.75
-2.68%		$156.19$152.54564,244 shs$15.72 billion
04/11/2024$155.83$156.96
+0.73%		$157.27$154.30374,366 shs$16.15 billion
04/10/2024$157.35$155.83
-0.97%		$156.99$155.17393,574 shs$16.03 billion
04/09/2024$157.24$157.35
+0.07%		$157.83$154.72606,004 shs$16.19 billion
04/08/2024$157.17$157.24
+0.04%		$158.13$156.63727,415 shs$16.18 billion
04/05/2024$155.80$157.10
+0.83%		$157.94$155.12327,004 shs$16.17 billion
04/04/2024$157.50$155.80
-1.08%		$159.63$155.03309,654 shs$16.03 billion
04/03/2024$155.53$157.50
+1.27%		$157.72$155.09381,695 shs$16.21 billion
04/02/2024$158.11$155.53
-1.63%		$157.05$154.88349,288 shs$16.00 billion
Log Into Marc's $5,000 System Today (Ad)

New Panic Could Sweep America Mark these words in 2024. Everyone's going to cash… Wall Street legend says: "A little-known vehicle outside of banks could double… triple… or even quadruple your life savings if you know where to find it right now." We urge you to move your cash into this vehicle in 2024.

More here.
04/01/2024$159.62$158.11
-0.95%		$159.98$157.56399,174 shs$16.27 billion
03/29/2024$159.60$159.62
+0.01%		$161.50$159.44431,687 shs$16.42 billion
03/28/2024$160.80$159.60
-0.75%		$161.42$159.44431,686 shs$16.42 billion
03/27/2024$159.29$160.80
+0.95%		$161.06$159.32384,586 shs$16.55 billion
03/26/2024$157.88$159.29
+0.89%		$160.52$158.19616,208 shs$16.39 billion
03/25/2024$159.15$157.88
-0.80%		$160.12$157.81755,923 shs$16.25 billion
03/22/2024$159.37$159.13
-0.15%		$159.91$158.23376,652 shs$16.37 billion
03/21/2024$158.24$159.37
+0.71%		$159.94$158.08374,432 shs$16.40 billion
03/20/2024$157.07$158.24
+0.74%		$158.68$156.73487,460 shs$16.28 billion
03/19/2024$156.09$157.07
+0.63%		$157.50$155.79394,596 shs$16.16 billion
03/18/2024$153.60$156.09
+1.62%		$157.10$153.83494,080 shs$16.06 billion
03/15/2024$156.18$153.48
-1.73%		$156.05$153.06936,282 shs$15.79 billion
03/14/2024$157.00$156.18
-0.52%		$157.24$154.49457,492 shs$16.07 billion
03/13/2024$156.51$157.00
+0.31%		$158.35$156.57789,551 shs$16.16 billion
03/12/2024$154.13$156.51
+1.54%		$156.95$153.95501,815 shs$16.10 billion
03/11/2024$156.70$154.13
-1.64%		$155.73$152.85704,017 shs$15.86 billion
03/08/2024$156.62$156.73
+0.07%		$158.64$156.05540,050 shs$16.13 billion
03/07/2024$157.38$156.62
-0.48%		$158.37$155.76756,075 shs$16.12 billion
03/06/2024$157.83$157.38
-0.29%		$159.81$157.37966,418 shs$16.19 billion
03/05/2024$157.50$157.83
+0.21%		$158.80$156.85749,828 shs$16.24 billion
03/04/2024$157.85$157.50
-0.22%		$158.22$156.07732,764 shs$16.21 billion
03/01/2024$153.61$157.94
+2.82%		$158.31$153.71917,983 shs$16.29 billion
02/29/2024$152.23$153.61
+0.91%		$153.83$150.411.33 million shs$15.84 billion
02/28/2024$151.47$152.23
+0.50%		$152.79$150.04533,333 shs$15.70 billion
02/27/2024$151.11$151.47
+0.24%		$151.90$149.221.14 million shs$15.62 billion

Related Companies:
This page (NYSE:H) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
WARNING about the death of the U.S. dollar…
Colonial Metals
The only AI company to buy
Porter & Company
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Is Artificial Intelligence the Biggest Bubble in History?
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders