Hyatt Hotels Stock Price History
NYSE: HConsumer DiscretionaryHotels/ResortsUSD
161.94+2.51 (+1.57%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
H price history at a glance
The price history for Hyatt Hotels (H) on this page begins on November 2, 2009, when the stock closed at $28.00; it most recently closed at $161.94 on October 5, 2026. The highest price in this record is $206.86, reached on June 15, 2026; the latest close is 21.7% below that peak. Across the 16 complete calendar years in the table, H finished higher in 11 and lower in 5. Its best year was 2010 (+53.5%) and its worst was 2015 (-21.1%).
Over roughly 17 years the share price changed +478.4%, a 10.9% compound annual price return (excluding dividends). In the last 12 months alone, H has gained 11.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2009
- $206.86
- Date of high
- Jun 15, 2026
- Low since 2009
- $24.02
- Date of low
- Mar 16, 2020
- 52-week high
- $206.86
- 52-week low
- $134.18
- IPO year
- 2009
- Last close
- $161.94
H returns
1 week
+1.91%
1 month
+2.34%
3 months
-15.28%
6 months
+4.31%
Year to date
+1.01%
1 year
+11.07%
3 years
+54.08%
5 years
+88.30%
H price return, excluding dividends.
H annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 161.94 | -2.19% |
| 2025 | 165.57 | +5.67% |
| 2024 | 156.68 | +20.14% |
| 2023 | 130.41 | +44.18% |
| 2022 | 90.45 | -5.68% |
| 2021 | 95.90 | +29.16% |
| 2020 | 74.25 | -16.48% |
| 2019 | 88.90 | +32.33% |
| 2018 | 67.18 | -8.65% |
| 2017 | 73.54 | +33.08% |
| 2016 | 55.26 | +17.52% |
| 2015 | 47.02 | -21.05% |
| 2014 | 59.56 | +19.60% |
| 2013 | 49.80 | +26.27% |
| 2012 | 39.44 | +4.78% |
| 2011 | 37.64 | -17.74% |
| 2010 | 45.76 | +53.51% |
| 2009* | 29.81 | +6.46% |
* Partial year: the record begins after the start of 2009; return measured from the first available close.
2026 return is year to date.
H daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 159.00 | 162.12 | 158.77 | 161.94 | +1.57% | |
| 156.61 | 160.37 | 155.91 | 159.43 | +1.46% | |
| 157.62 | 158.81 | 155.90 | 157.14 | -1.24% | |
| 157.82 | 160.60 | 156.96 | 159.12 | +1.50% | |
| 160.00 | 160.00 | 156.00 | 156.77 | -1.34% | |
| 163.00 | 163.00 | 158.68 | 158.90 | -1.27% | |
| 159.82 | 161.01 | 158.36 | 160.94 | +1.50% | |
| 163.02 | 163.56 | 158.50 | 158.56 | -2.13% | |
| 163.83 | 164.22 | 158.93 | 162.01 | +0.51% | |
| 156.99 | 161.85 | 155.33 | 161.19 | +1.71% | |
| 159.00 | 160.10 | 155.74 | 158.48 | -0.35% | |
| 155.88 | 159.85 | 155.57 | 159.03 | +1.11% | |
| 158.35 | 159.99 | 156.01 | 157.28 | -0.33% | |
| 160.00 | 161.06 | 155.02 | 157.80 | +0.54% | |
| 156.45 | 158.17 | 155.50 | 156.95 | +1.23% | |
| 155.80 | 157.47 | 154.16 | 155.04 | +0.15% | |
| 160.92 | 160.92 | 154.39 | 154.81 | -2.42% | |
| 160.70 | 161.98 | 157.38 | 158.65 | -0.96% | |
| 163.52 | 164.37 | 159.12 | 160.19 | -2.15% | |
| 161.97 | 164.65 | 160.83 | 163.71 | +0.39% | |
| 162.97 | 165.31 | 162.16 | 163.07 | +1.04% | |
| 158.24 | 163.27 | 158.00 | 161.39 | +1.99% | |
| 160.00 | 160.00 | 157.29 | 158.24 | -1.78% | |
| 164.18 | 168.15 | 161.09 | 161.11 | -2.86% | |
| 165.51 | 167.46 | 165.31 | 165.85 | +0.28% | |
| 165.36 | 166.42 | 163.99 | 165.39 | +0.22% | |
| 165.83 | 167.95 | 164.38 | 165.02 | +1.52% | |
| 164.62 | 166.65 | 162.31 | 162.55 | -2.65% | |
| 169.81 | 169.97 | 165.52 | 166.97 | -3.07% | |
| 173.25 | 174.30 | 171.78 | 172.25 | -0.59% | |
| 176.33 | 177.72 | 172.96 | 173.28 | -2.42% | |
| 178.98 | 178.98 | 174.80 | 177.57 | +0.32% | |
| 181.95 | 182.65 | 176.76 | 177.01 | -1.71% | |
| 180.79 | 181.90 | 178.23 | 180.09 | -0.32% | |
| 180.00 | 182.96 | 179.45 | 180.67 | +0.66% | |
| 182.00 | 183.34 | 178.54 | 179.48 | -1.93% | |
| 180.56 | 184.35 | 178.98 | 183.01 | +2.40% | |
| 180.47 | 182.70 | 178.58 | 178.72 | -1.59% | |
| 179.88 | 181.82 | 178.30 | 181.60 | +0.34% | |
| 179.88 | 183.24 | 178.93 | 180.98 | +0.63% | |
| 179.16 | 180.97 | 178.15 | 179.85 | +0.83% | |
| 173.56 | 178.41 | 172.35 | 178.37 | +3.32% | |
| 170.42 | 173.72 | 170.42 | 172.64 | +1.51% | |
| 175.77 | 177.95 | 169.86 | 170.08 | -4.29% | |
| 180.59 | 180.59 | 176.46 | 177.71 | -0.65% | |
| 178.50 | 180.58 | 178.01 | 178.88 | -0.02% | |
| 174.17 | 181.35 | 174.17 | 178.91 | +3.06% | |
| 171.45 | 175.36 | 171.45 | 173.60 | +1.18% | |
| 170.81 | 176.16 | 168.03 | 171.58 | -1.42% | |
| 174.38 | 176.15 | 170.15 | 174.06 | -1.48% | |
| 173.00 | 179.84 | 164.87 | 176.68 | -5.02% | |
| 184.61 | 188.34 | 184.06 | 186.02 | -1.49% | |
| 189.34 | 190.04 | 185.01 | 188.83 | -1.23% | |
| 188.62 | 193.44 | 188.30 | 191.18 | +2.16% | |
| 183.74 | 190.07 | 183.74 | 187.13 | +1.91% | |
| 185.07 | 185.47 | 182.01 | 183.62 | -2.03% | |
| 187.88 | 191.28 | 187.02 | 187.43 | -1.10% | |
| 191.31 | 192.22 | 188.71 | 189.51 | -0.02% | |
| 191.78 | 193.19 | 188.22 | 189.55 | -0.58% | |
| 187.99 | 190.78 | 187.19 | 190.65 | +1.00% | |
| 190.16 | 194.13 | 185.83 | 188.76 | -1.17% | |
| 193.15 | 193.27 | 189.84 | 191.00 | +0.69% | |
| 185.95 | 189.92 | 183.95 | 189.70 | +2.70% | |
| 191.14 | 191.91 | 182.02 | 184.72 | -3.36% | |
| 190.78 | 192.71 | 189.71 | 191.14 | +0.63% | |
| 187.75 | 192.61 | 186.83 | 189.95 | +1.36% | |
| 191.83 | 192.59 | 186.67 | 187.40 | -2.98% | |
| 193.42 | 195.18 | 192.00 | 193.16 | -0.17% | |
| 192.24 | 193.61 | 189.65 | 193.48 | +1.15% | |
| 191.07 | 193.49 | 189.30 | 191.28 | +0.22% | |
| 192.50 | 193.97 | 190.22 | 190.86 | -1.54% | |
| 195.00 | 195.90 | 193.02 | 193.84 | -1.49% | |
| 198.42 | 199.92 | 195.32 | 196.77 | -0.46% | |
| 195.49 | 198.98 | 195.11 | 197.68 | +0.34% | |
| 198.58 | 200.72 | 195.28 | 197.01 | -0.16% | |
| 199.80 | 202.44 | 196.55 | 197.32 | -0.37% | |
| 194.40 | 201.10 | 194.21 | 198.05 | +0.88% | |
| 199.53 | 200.08 | 195.41 | 196.33 | -2.85% | |
| 204.37 | 206.86 | 200.87 | 202.09 | +0.10% | |
| 196.64 | 206.49 | 196.55 | 201.88 | +2.46% | |
| 196.34 | 199.20 | 195.67 | 197.03 | -0.97% | |
| 203.54 | 206.00 | 194.51 | 198.95 | -0.21% | |
| 198.41 | 200.47 | 197.00 | 199.36 | +0.76% | |
| 193.12 | 197.99 | 191.28 | 197.86 | +3.79% | |
| 194.08 | 198.58 | 189.81 | 190.63 | -1.78% | |
| 195.67 | 199.87 | 193.06 | 194.08 | +0.19% | |
| 191.93 | 196.08 | 191.30 | 193.72 | +0.34% | |
| 190.14 | 195.04 | 190.14 | 193.06 | +2.08% | |
| 188.05 | 189.64 | 185.13 | 189.13 | +1.73% | |
| 182.43 | 187.24 | 182.43 | 185.92 | +0.38% | |
| 182.45 | 190.00 | 182.01 | 185.21 | +0.85% | |
| 181.40 | 186.22 | 180.71 | 183.65 | +1.26% | |
| 186.39 | 186.97 | 180.74 | 181.36 | -2.21% | |
| 186.49 | 188.50 | 181.61 | 185.46 | +1.26% | |
| 181.80 | 183.71 | 179.08 | 183.15 | +2.02% | |
| 177.66 | 180.08 | 174.91 | 179.52 | +3.08% | |
| 177.10 | 177.67 | 174.01 | 174.15 | -0.78% | |
| 170.14 | 177.15 | 169.50 | 175.52 | +1.35% | |
| 165.30 | 173.75 | 163.04 | 173.19 | +5.35% | |
| 168.41 | 168.79 | 164.34 | 164.40 | -2.95% | |
| 166.75 | 172.94 | 166.68 | 169.40 | +0.37% | |
| 169.37 | 170.67 | 167.25 | 168.78 | -0.71% | |
| 169.63 | 171.29 | 166.89 | 169.98 | +1.63% | |
| 166.00 | 167.97 | 164.18 | 167.26 | +0.47% | |
| 166.53 | 169.14 | 164.29 | 166.47 | +0.80% | |
| 169.76 | 169.76 | 163.20 | 165.15 | -1.46% | |
| 170.50 | 171.96 | 166.63 | 167.60 | -1.68% | |
| 169.37 | 171.33 | 168.16 | 170.47 | +0.65% | |
| 166.42 | 170.30 | 166.42 | 169.37 | +4.56% | |
| 160.27 | 164.15 | 160.27 | 161.98 | +1.80% | |
| 161.02 | 163.23 | 158.62 | 159.12 | -2.82% | |
| 168.24 | 170.21 | 162.51 | 163.73 | -2.29% | |
| 166.24 | 173.09 | 162.05 | 167.57 | +5.45% | |
| 161.23 | 162.38 | 156.86 | 158.91 | -2.12% | |
| 161.54 | 165.31 | 161.12 | 162.36 | -0.98% | |
| 163.07 | 165.69 | 162.22 | 163.96 | -0.18% | |
| 163.64 | 164.92 | 162.03 | 164.26 | -0.12% | |
| 166.99 | 167.96 | 162.00 | 164.46 | -0.59% | |
| 171.39 | 171.88 | 164.80 | 165.44 | -3.10% | |
| 172.31 | 174.17 | 169.31 | 170.74 | -1.12% | |
| 171.07 | 173.75 | 170.76 | 172.68 | +0.12% | |
| 167.99 | 175.54 | 166.94 | 172.48 | +5.12% | |
| 163.92 | 165.75 | 161.68 | 164.08 | +0.38% | |
| 164.75 | 164.84 | 161.03 | 163.46 | +0.29% | |
| 160.02 | 164.76 | 159.99 | 162.98 | +2.37% | |
| 153.63 | 159.53 | 152.92 | 159.20 | +2.54% | |
| 158.03 | 158.28 | 154.19 | 155.25 | -0.28% | |
| 151.06 | 157.01 | 149.47 | 155.69 | +2.64% | |
| 152.50 | 160.00 | 151.31 | 151.68 | +4.68% | |
| 145.12 | 146.29 | 141.49 | 144.90 | -0.75% | |
| 142.81 | 146.02 | 140.60 | 145.99 | +1.76% | |
| 141.05 | 145.45 | 139.62 | 143.47 | -0.28% | |
| 143.82 | 145.28 | 141.81 | 143.88 | +0.06% | |
| 142.26 | 144.48 | 137.53 | 143.79 | +2.74% | |
| 141.47 | 144.32 | 139.39 | 139.95 | -1.66% | |
| 147.70 | 147.70 | 141.07 | 142.31 | -2.50% | |
| 147.40 | 149.90 | 144.88 | 145.96 | -1.09% | |
| 147.62 | 148.95 | 144.26 | 147.57 | +1.30% | |
| 143.67 | 146.80 | 143.29 | 145.68 | +0.10% | |
| 146.88 | 150.62 | 145.49 | 145.54 | +2.41% | |
| 143.20 | 144.17 | 140.80 | 142.11 | -1.54% | |
| 143.19 | 146.31 | 142.58 | 144.34 | -0.72% | |
| 146.64 | 147.68 | 145.00 | 145.38 | -1.43% | |
| 144.76 | 148.98 | 144.76 | 147.49 | +4.36% | |
| 142.30 | 145.08 | 140.91 | 141.33 | +1.46% | |
| 144.03 | 145.01 | 139.23 | 139.30 | -2.95% | |
| 148.14 | 148.14 | 143.19 | 143.54 | -5.23% | |
| 151.29 | 152.77 | 149.65 | 151.46 | -0.35% | |
| 153.19 | 157.36 | 151.75 | 151.99 | -2.40% | |
| 148.11 | 157.18 | 141.65 | 155.72 | +4.08% | |
| 155.41 | 155.84 | 148.34 | 149.62 | -5.46% | |
| 160.18 | 162.02 | 156.00 | 158.26 | -2.31% | |
| 163.91 | 165.19 | 160.11 | 162.00 | -0.99% | |
| 155.51 | 164.04 | 153.30 | 163.62 | +2.38% | |
| 155.27 | 161.31 | 152.21 | 159.81 | -1.05% | |
| 167.53 | 167.53 | 161.00 | 161.50 | -5.67% | |
| 170.27 | 173.38 | 169.21 | 171.21 | +1.85% | |
| 166.07 | 168.41 | 163.23 | 168.10 | +2.49% | |
| 160.12 | 164.82 | 159.77 | 164.02 | +2.74% | |
| 170.07 | 170.08 | 159.02 | 159.65 | -7.09% | |
| 168.85 | 173.29 | 166.46 | 171.84 | +2.31% | |
| 166.61 | 169.78 | 166.07 | 167.96 | +0.01% | |
| 168.54 | 172.64 | 167.33 | 167.94 | -0.97% | |
| 163.43 | 170.70 | 161.31 | 169.59 | +2.54% | |
| 170.47 | 172.02 | 164.98 | 165.39 | -2.18% | |
| 170.95 | 180.53 | 168.84 | 169.07 | +0.26% | |
| 169.99 | 171.30 | 167.20 | 168.63 | -0.25% | |
| 161.97 | 170.82 | 161.97 | 169.05 | +5.90% | |
| 159.61 | 162.27 | 157.51 | 159.63 | -1.99% | |
| 158.12 | 165.61 | 158.12 | 162.87 | +1.96% | |
| 160.57 | 161.67 | 157.39 | 159.74 | -0.87% | |
| 158.43 | 163.87 | 157.38 | 161.15 | +3.22% | |
| 154.35 | 156.53 | 153.24 | 156.12 | +0.79% | |
| 156.75 | 157.27 | 154.20 | 154.90 | -0.94% | |
| 159.66 | 160.06 | 155.50 | 156.37 | -1.81% | |
| 159.39 | 161.42 | 156.51 | 159.26 | +0.70% | |
| 156.86 | 159.29 | 156.38 | 158.16 | +0.83% | |
| 162.08 | 162.60 | 156.71 | 156.86 | -3.04% | |
| 163.17 | 163.65 | 160.75 | 161.78 | -1.22% | |
| 164.42 | 164.59 | 161.41 | 163.78 | -1.00% | |
| 164.04 | 166.37 | 163.31 | 165.44 | +1.03% | |
| 163.17 | 164.56 | 161.50 | 163.75 | +1.91% | |
| 165.44 | 165.50 | 158.70 | 160.68 | -4.32% | |
| 168.16 | 169.36 | 166.23 | 167.94 | -1.04% | |
| 170.68 | 174.58 | 168.59 | 169.71 | +0.84% | |
| 171.01 | 171.01 | 164.79 | 168.29 | -0.15% | |
| 165.79 | 168.75 | 165.03 | 168.55 | +1.98% | |
| 166.63 | 167.60 | 162.92 | 165.27 | -1.74% | |
| 170.00 | 172.24 | 166.31 | 168.19 | -0.54% | |
| 164.71 | 169.15 | 163.85 | 169.11 | +2.26% | |
| 166.32 | 167.73 | 164.18 | 165.38 | -1.34% | |
| 163.19 | 167.80 | 162.33 | 167.62 | +2.24% | |
| 164.51 | 165.45 | 161.80 | 163.94 | -0.98% | |
| 160.77 | 166.26 | 159.20 | 165.57 | +3.27% | |
| 162.26 | 162.87 | 158.91 | 160.32 | -1.99% | |
| 164.13 | 165.52 | 163.54 | 163.57 | -0.71% | |
| 165.65 | 166.87 | 163.26 | 164.74 | -0.57% | |
| 165.68 | 166.70 | 164.37 | 165.69 | +0.13% | |
| 163.99 | 165.99 | 163.99 | 165.48 | -0.01% | |
| 165.19 | 167.00 | 163.55 | 165.49 | -0.28% | |
| 165.40 | 167.37 | 164.40 | 165.95 | +0.84% | |
| 162.02 | 165.75 | 162.02 | 164.57 | +1.24% | |
| 165.65 | 165.65 | 160.71 | 162.56 | -1.05% | |
| 163.87 | 166.42 | 162.70 | 164.28 | +0.98% | |
| 165.37 | 166.40 | 160.31 | 162.69 | -2.23% | |
| 162.33 | 167.99 | 161.60 | 166.40 | +3.00% | |
| 162.57 | 164.01 | 160.83 | 161.55 | +0.25% | |
| 155.94 | 162.38 | 155.15 | 161.14 | +4.14% | |
| 152.67 | 155.16 | 151.64 | 154.74 | +1.80% | |
| 152.97 | 154.16 | 151.79 | 152.00 | -0.70% | |
| 157.65 | 157.65 | 152.31 | 153.07 | -1.88% | |
| 156.90 | 158.09 | 155.75 | 156.00 | -0.42% | |
| 160.25 | 160.25 | 154.43 | 156.66 | -2.86% | |
| 160.70 | 163.80 | 160.29 | 161.28 | -0.10% | |
| 161.23 | 162.43 | 158.47 | 161.44 | +0.18% | |
| 163.36 | 164.03 | 160.78 | 161.15 | -1.97% | |
| 166.03 | 166.50 | 163.59 | 164.39 | -1.00% | |
| 165.59 | 167.52 | 164.63 | 166.05 | -0.21% | |
| 162.42 | 167.24 | 162.42 | 166.40 | +3.01% | |
| 160.00 | 162.50 | 157.80 | 161.54 | +1.93% | |
| 151.41 | 158.85 | 150.93 | 158.48 | +6.06% | |
| 151.40 | 153.83 | 148.97 | 149.43 | -0.41% | |
| 149.72 | 151.95 | 148.88 | 150.04 | +0.48% | |
| 147.71 | 150.27 | 147.10 | 149.32 | +0.24% | |
| 151.28 | 151.67 | 148.34 | 148.96 | -2.19% | |
| 150.00 | 153.00 | 149.27 | 152.30 | +0.12% | |
| 156.24 | 157.26 | 151.65 | 152.12 | -3.02% | |
| 155.01 | 157.70 | 154.25 | 156.85 | +0.24% | |
| 155.62 | 158.84 | 154.37 | 156.48 | -0.10% | |
| 155.46 | 157.88 | 152.30 | 156.63 | +0.83% | |
| 147.58 | 155.64 | 147.27 | 155.34 | +6.13% | |
| 142.14 | 148.00 | 142.00 | 146.37 | +6.07% | |
| 135.80 | 139.53 | 134.73 | 138.00 | +1.91% | |
| 134.77 | 137.50 | 134.77 | 135.42 | -0.91% | |
| 136.24 | 137.64 | 134.18 | 136.66 | -0.55% | |
| 140.10 | 141.57 | 135.15 | 137.41 | -2.23% | |
| 141.61 | 144.55 | 139.68 | 140.54 | -2.17% | |
| 143.52 | 145.92 | 143.04 | 143.66 | -0.48% | |
| 148.10 | 148.96 | 143.84 | 144.35 | -3.05% | |
| 149.53 | 150.16 | 147.62 | 148.89 | +0.01% | |
| 150.05 | 150.86 | 147.78 | 148.87 | +0.38% | |
| 150.01 | 152.39 | 147.42 | 148.31 | -2.45% | |
| 153.43 | 156.01 | 151.64 | 152.03 | +1.77% | |
| 147.21 | 150.14 | 147.16 | 149.39 | +1.01% | |
| 146.45 | 148.22 | 145.41 | 147.90 | +1.71% | |
| 144.76 | 146.90 | 144.08 | 145.41 | +0.84% | |
| 146.71 | 147.63 | 143.19 | 144.20 | -1.74% | |
| 148.52 | 149.53 | 145.45 | 146.75 | -0.68% | |
| 144.31 | 149.05 | 144.31 | 147.75 | +1.19% | |
| 144.06 | 147.37 | 143.01 | 146.01 | +2.36% | |
| 146.48 | 147.29 | 142.10 | 142.64 | -2.17% | |
| 146.18 | 149.99 | 145.10 | 145.80 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the H chart for longer ranges.