Get the Stockscreener App
159.10
1.05%
1.65
After Hours:
159.10
Hyatt Hotels Corporation Stock (H) Price History
The historical daily chart and data for Hyatt Hotels Corporation stock (H), show that the latest closing stock price as of January 30, 2025, is $159.10.
- Hyatt Hotels Corporation all-time high stock price is $168.20, occurred on December 06, 2024.
- The lowest Hyatt Hotels Corporation stock price recorded was $24.13 on March 18, 2020. Since then, Hyatt Hotels Corporation's stock price has risen over 559.35% to $159.10 now.
- The 52-week high stock price for H is $168.20, representing a 5.72% increase from the current share price, occurred on December 06, 2024.
- The 52-week low stock price for H is $125.44, indicating a -21.15% decrease from the current share price, occurred on February 13, 2024.
- The closing price of Hyatt Hotels Corporation (H) stock in the beginning of 2024 was $95.34. The stock closed the year at $90.45, a loss of over -5.13% for the year.
The table below shows more information about H historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 30, 2025 | $160.7 | $158.3 | $2.38 | 419,672.0 | +1.05% |
| Jan 29, 2025 | $159.5 | $156.9 | $2.65 | 326,038.0 | -0.39% |
| Jan 28, 2025 | $159.9 | $155.2 | $4.69 | 480,125.0 | +1.34% |
| Jan 27, 2025 | $156.4 | $152.0 | $4.40 | 325,796.0 | +0.78% |
| Jan 24, 2025 | $156.7 | $153.4 | $3.38 | 402,890.0 | -0.49% |
| Jan 23, 2025 | $156.2 | $153.1 | $3.18 | 504,279.0 | +0.44% |
| Jan 22, 2025 | $156.6 | $154.1 | $2.49 | 507,827.0 | -0.84% |
| Jan 21, 2025 | $157.7 | $153.5 | $4.16 | 372,411.0 | +0.11% |
| Jan 17, 2025 | $157.8 | $155.8 | $2.02 | 346,884.0 | +0.66% |
| Jan 16, 2025 | $156.7 | $153.9 | $2.79 | 327,031.0 | +0.16% |
| Jan 15, 2025 | $157.9 | $154.4 | $3.47 | 380,966.0 | +0.51% |
| Jan 14, 2025 | $154.5 | $152.1 | $2.38 | 402,658.0 | +1.02% |
| Jan 13, 2025 | $153.1 | $150.0 | $3.14 | 530,660.0 | +0.87% |
| Jan 10, 2025 | $152.9 | $150.0 | $2.85 | 444,548.0 | -0.83% |
| Jan 08, 2025 | $153.4 | $151.8 | $1.53 | 449,772.0 | -0.49% |
| Jan 07, 2025 | $156.3 | $152.4 | $3.87 | 438,720.0 | -0.40% |
| Jan 06, 2025 | $159.0 | $153.5 | $5.53 | 468,846.0 | -1.90% |
| Jan 03, 2025 | $157.5 | $154.0 | $3.48 | 268,109.0 | +0.24% |
| Jan 02, 2025 | $158.3 | $155.0 | $3.34 | 296,088.0 | -0.43% |
Hyatt Hotels Corporation Stock (H) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Hyatt Hotels Corporation stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of H shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Hyatt Hotels Corporation stock price history provides a foundation for understanding how the company's stock has evolved over time.
Hyatt Hotels Corporation Stock (H) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2025 | $160.7 | $150.0 | $10.72 | 8,112,992.0 | +1.35% |
Hyatt Hotels Corporation Stock (H) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $168.2 | $151.1 | $17.14 | 12,169,881.0 | +0.14% |
| Nov, 2024 | $161.8 | $141.5 | $20.30 | 10,194,476.0 | +8.59% |
| Oct, 2024 | $158.8 | $145.3 | $13.53 | 10,514,941.0 | -4.43% |
| Sep, 2024 | $160.4 | $140.5 | $19.84 | 10,117,741.0 | +0.18% |
| Aug, 2024 | $152.3 | $128.9 | $23.44 | 16,001,522.0 | +3.12% |
| Jul, 2024 | $162.2 | $145.3 | $16.90 | 9,319,250.0 | -3.02% |
| Jun, 2024 | $152.0 | $142.1 | $9.83 | 9,338,350.0 | +3.02% |
| May, 2024 | $154.0 | $139.7 | $14.31 | 11,260,374.0 | -0.89% |
| Apr, 2024 | $160.0 | $145.2 | $14.79 | 10,088,922.0 | -6.78% |
| Mar, 2024 | $161.5 | $152.8 | $8.65 | 12,364,502.0 | +3.93% |
| Feb, 2024 | $153.8 | $125.4 | $28.39 | 18,406,292.0 | +19.65% |
| Jan, 2024 | $133.4 | $124.4 | $9.03 | 14,018,131.0 | -1.56% |
Hyatt Hotels Corporation Stock (H) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $133.6 | $114.0 | $19.60 | 16,932,453.0 | +13.64% |
| Nov, 2023 | $117.6 | $96.77 | $20.81 | 17,000,145.0 | +12.03% |
| Oct, 2023 | $113.0 | $98.77 | $14.20 | 28,746,113.0 | -3.43% |
| Sep, 2023 | $115.0 | $102.2 | $12.78 | 13,256,106.0 | -5.63% |
| Aug, 2023 | $126.3 | $110.5 | $15.85 | 17,420,282.0 | -11.03% |
| Jul, 2023 | $127.8 | $110.4 | $17.41 | 10,413,742.0 | +10.27% |
| Jun, 2023 | $119.2 | $106.6 | $12.57 | 13,052,837.0 | +6.61% |
| May, 2023 | $122.0 | $106.3 | $15.66 | 21,441,116.0 | -5.97% |
| Apr, 2023 | $117.9 | $106.2 | $11.69 | 13,137,767.0 | +2.25% |
| Mar, 2023 | $125.1 | $101.2 | $23.84 | 22,273,792.0 | -3.83% |
| Feb, 2023 | $119.4 | $107.1 | $12.25 | 19,007,739.0 | +6.52% |
| Jan, 2023 | $113.2 | $88.80 | $24.39 | 16,741,533.0 | +20.64% |
4.70%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):