Hyatt Hotels Corporation Class A Common Stock (H)

Historical Prices For Hyatt Hotels Corporation Class A Common Stock (H)

Date Range:

2025-02-25 - 2025-05-25

Date	Open	High	Low	Close	Volume	Adjusted Close
5/23/2025	124.82	128.24	124.82	127.35	582,016	127.35
5/22/2025	126.74	128.22	126.31	127.54	692,458	127.54
5/21/2025	131.48	131.48	126.72	126.80	848,625	126.80
5/20/2025	132.65	133.63	131.68	132.23	600,513	132.23
5/19/2025	132.59	134.84	132.51	133.72	837,724	133.72
5/16/2025	133.65	136.03	133.09	135.03	833,981	135.03
5/15/2025	134.13	135.73	133.48	134.19	1,086,907	134.19
5/14/2025	136.55	139.34	136.18	136.25	1,149,086	136.25
5/13/2025	135.55	138.83	135.10	136.50	1,565,824	136.50
5/12/2025	133.20	135.99	132.76	134.91	2,154,624	134.91
5/09/2025	126.95	127.59	125.50	127.11	878,764	127.11
5/08/2025	126.21	128.70	125.18	126.95	1,538,600	126.95
5/07/2025	122.62	125.93	121.94	123.85	1,340,305	123.85
5/06/2025	121.44	123.21	120.36	121.56	1,112,551	121.56
5/05/2025	121.68	123.87	120.64	122.21	1,063,984	122.21
5/02/2025	121.24	124.05	120.74	122.98	1,583,526	122.98
5/01/2025	121.12	124.25	117.61	118.68	1,562,795	118.68
4/30/2025	110.10	112.81	108.24	112.68	968,072	112.68
4/29/2025	113.02	114.12	111.48	113.35	835,531	113.35
4/28/2025	113.00	115.21	111.48	112.78	1,035,222	112.78
4/25/2025	112.30	114.00	111.77	112.78	445,447	112.78
4/24/2025	110.90	114.24	110.53	112.85	805,391	112.85
4/23/2025	112.02	116.32	110.00	110.90	1,155,249	110.90
4/22/2025	105.03	108.13	104.60	107.16	1,177,227	107.16
4/21/2025	104.83	105.52	102.93	104.22	976,872	104.22
4/17/2025	106.62	107.27	104.86	105.91	1,018,791	105.91
4/16/2025	107.60	108.92	104.52	106.01	1,163,922	106.01
4/15/2025	109.67	111.00	108.02	108.47	673,667	108.47
4/14/2025	111.90	112.20	107.15	109.07	1,247,481	109.07
4/11/2025	111.25	113.25	108.79	112.53	627,755	112.53
4/10/2025	115.00	116.79	108.45	111.25	851,937	111.25
4/09/2025	103.27	120.16	102.42	119.16	1,670,555	119.16
4/08/2025	110.90	110.95	102.74	104.27	1,210,505	104.27
4/07/2025	105.32	111.63	102.74	106.00	1,833,846	106.00
4/04/2025	110.27	112.70	107.47	109.76	1,116,851	109.76
4/03/2025	118.60	118.60	114.02	115.24	1,481,285	115.24
4/02/2025	119.99	125.07	119.99	124.76	740,694	124.76
4/01/2025	122.42	123.15	119.71	121.78	922,762	121.78
3/31/2025	119.17	122.98	118.29	122.50	696,298	122.50
3/28/2025	123.82	124.08	120.50	121.59	914,638	121.59
3/27/2025	123.72	125.70	121.80	124.69	803,564	124.69
3/26/2025	125.51	127.42	124.75	125.21	810,339	125.21
3/25/2025	124.90	126.17	124.15	125.71	637,906	125.71
3/24/2025	123.31	124.69	122.45	123.69	1,041,456	123.69
3/21/2025	121.29	122.35	116.13	121.59	1,518,030	121.59
3/20/2025	122.53	126.41	122.53	123.92	742,307	123.92
3/19/2025	122.95	127.23	122.95	125.70	829,964	125.70
3/18/2025	125.48	126.39	122.01	122.21	1,003,386	122.21
3/17/2025	122.07	127.07	122.07	126.48	1,341,284	126.48
3/14/2025	122.65	123.48	120.88	122.21	1,376,680	122.21
3/13/2025	124.70	125.67	119.30	120.83	2,067,352	120.83
3/12/2025	127.93	128.83	122.12	124.78	2,054,068	124.78
3/11/2025	129.44	129.74	124.12	127.09	1,355,623	127.09
3/10/2025	133.53	134.26	128.44	129.71	1,314,214	129.71
3/07/2025	136.87	137.54	133.43	135.73	1,256,802	135.73
3/06/2025	137.41	139.20	135.56	137.03	611,576	137.03
3/05/2025	139.74	140.25	137.57	139.87	583,533	139.87
3/04/2025	137.10	139.00	134.07	137.25	902,520	137.25
3/03/2025	141.78	143.57	138.46	139.88	631,275	139.88
2/28/2025	139.47	141.96	138.81	140.95	875,754	140.95
2/27/2025	140.72	141.32	137.10	139.19	504,433	139.04
2/26/2025	139.62	142.43	139.45	139.82	598,414	139.67
2/25/2025	139.63	139.71	135.33	138.57	929,812	138.42