Free Trial

Hyatt Hotels (H) Stock Chart & Stock Price History

→ Man who spotted Apple at $1.49 says: “Buy These 6 AI Stocks.” (From InvestorPlace) (Ad)
Free H Stock Alerts
$149.05
-0.12 (-0.08%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Hyatt Hotels Stock Price Performance

5 Day
Performance
-0.94%
1 Month
Performance
+1.85%
3 Month
Performance
+12.21%
6 Month
Performance
+29.24%
Year-To-Date
Performance
+14.29%
1 Year
Performance
+31.23%
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 True Market Insiders
get a piece of the profit from this land
This isn’t the prettiest land on earth. But it might be the most valuable. And you don’t have to own, lease, or rent any land.
Click here to see my #1 investment for 2024.

H Stock Chart for Sunday, May, 19, 2024

H Chart by TradingView

Hyatt Hotels Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The CHIPS Act Motherlode (Ad)

If you haven’t heard yet, the CHIPS Act is the US government pouring $280 BILLION into the manufacturing of US semiconductors. A lot of companies will make a fortune from this.

Click here to see my #1 investment for 2024.
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
02/26/2024$150.17$151.11
+0.63%		$152.06$149.461.57 million shs$15.59 billion
02/23/2024$135.54$150.15
+10.78%		$150.63$136.652.25 million shs$15.49 billion
02/22/2024$133.58$135.54
+1.47%		$136.76$134.44853,150 shs$13.98 billion
02/21/2024$132.29$133.58
+0.98%		$133.83$131.28698,254 shs$13.78 billion
02/20/2024$132.83$132.29
-0.41%		$133.38$132.05745,515 shs$13.64 billion
02/19/2024$132.83$132.83$133.98$132.27709,900 shs$13.70 billion

Related Companies:
This page (NYSE:H) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Bill Gates is all about this tiny $2 stock
Timothy Sykes
Elon’s New Device is About to Shock the World
InvestorPlace
Forget Bitcoin: This $8 Stock Is the Next Big Thing
Behind the Markets
Dems have chosen Biden replacement?
Paradigm Press
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings