MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
H — Hyatt Hotels Corporation
NYSEHyatt Hotels Corporation
$158.90
-2.04(-1.27%)
- O
- 163.00
- H
- 163.00
- L
- 158.68
- V
- 555.35K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$158.90
Period Return+48.28%
Period High$206.86
Period Low$104.60
Avg Daily Volume897.5K
Total Trading Days365
H — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $163.00 | $163.00 | $158.68 | $158.90 | $-2.04 | -1.27% | 555,350 | $159.47 | $158.68 $163.00 |
| Oct 1, 2026 | $159.82 | $161.01 | $158.36 | $160.94 | +$2.38 | +1.50% | 876,326 | $160.10 | $158.36 $161.01 |
| Sep 30, 2026 | $163.02 | $163.56 | $158.50 | $158.56 | $-3.45 | -2.13% | 985,363 | $159.73 | $158.50 $163.56 |
| Sep 29, 2026 | $163.83 | $164.22 | $158.93 | $162.01 | +$0.82 | +0.51% | 878,820 | $161.26 | $158.93 $164.22 |
| Sep 28, 2026 | $156.99 | $161.85 | $155.33 | $161.19 | +$2.71 | +1.71% | 727,884 | $160.44 | $155.33 $161.85 |
| Sep 25, 2026 | $159.00 | $160.10 | $155.74 | $158.48 | $-0.55 | -0.35% | 639,574 | $157.91 | $155.74 $160.10 |
| Sep 24, 2026 | $155.88 | $159.85 | $155.57 | $159.03 | +$1.75 | +1.11% | 914,620 | $158.45 | $155.57 $159.85 |
| Sep 23, 2026 | $158.35 | $159.99 | $156.01 | $157.28 | $-0.52 | -0.33% | 646,857 | $157.85 | $156.01 $159.99 |
| Sep 22, 2026 | $160.00 | $161.06 | $155.02 | $157.80 | +$0.85 | +0.54% | 890,670 | $157.40 | $155.02 $161.06 |
| Sep 21, 2026 | $156.45 | $158.17 | $155.50 | $156.95 | +$1.91 | +1.23% | 824,724 | $157.18 | $155.50 $158.17 |
| Sep 18, 2026 | $155.80 | $157.47 | $154.16 | $155.04 | +$0.23 | +0.15% | 1,176,058 | $155.19 | $154.16 $157.47 |
| Sep 17, 2026 | $160.92 | $160.92 | $154.39 | $154.81 | $-3.84 | -2.42% | 805,308 | $156.01 | $154.39 $160.92 |
| Sep 16, 2026 | $160.70 | $161.98 | $157.38 | $158.65 | $-1.54 | -0.96% | 633,980 | $159.64 | $157.38 $161.98 |
| Sep 15, 2026 | $163.52 | $164.37 | $159.12 | $160.19 | $-3.52 | -2.15% | 903,175 | $160.77 | $159.12 $164.37 |
| Sep 14, 2026 | $161.97 | $164.65 | $160.83 | $163.71 | +$0.64 | +0.39% | 762,487 | $163.49 | $160.83 $164.65 |
| Sep 11, 2026 | $162.97 | $165.31 | $162.16 | $163.07 | +$1.68 | +1.04% | 761,046 | $163.75 | $162.16 $165.31 |
| Sep 10, 2026 | $158.24 | $163.27 | $158.00 | $161.39 | +$3.15 | +1.99% | 871,059 | $161.52 | $158.00 $163.27 |
| Sep 9, 2026 | $160.00 | $160.00 | $157.29 | $158.24 | $-2.87 | -1.78% | 907,507 | $158.57 | $157.29 $160.00 |
| Sep 8, 2026 | $164.18 | $168.15 | $161.09 | $161.11 | $-4.74 | -2.86% | 811,637 | $163.37 | $161.09 $168.15 |
| Sep 4, 2026 | $165.51 | $167.46 | $165.31 | $165.85 | +$0.46 | +0.28% | 623,072 | $166.23 | $165.31 $167.46 |
| Sep 3, 2026 | $165.36 | $166.42 | $163.99 | $165.39 | +$0.37 | +0.22% | 765,300 | $165.32 | $163.99 $166.42 |
| Sep 2, 2026 | $165.83 | $167.95 | $164.38 | $165.02 | +$2.47 | +1.52% | 1,096,012 | $165.59 | $164.38 $167.95 |
| Sep 1, 2026 | $164.62 | $166.65 | $162.31 | $162.55 | $-4.42 | -2.65% | 735,701 | $163.37 | $162.31 $166.65 |
| Aug 31, 2026 | $169.81 | $169.97 | $165.52 | $166.97 | $-5.28 | -3.07% | 844,953 | $166.88 | $165.52 $169.97 |
| Aug 28, 2026 | $173.25 | $174.30 | $171.78 | $172.25 | $-1.03 | -0.59% | 353,511 | $172.37 | $171.78 $174.30 |
| Aug 27, 2026 | $176.33 | $177.72 | $172.96 | $173.28 | $-4.29 | -2.42% | 463,734 | $174.02 | $172.96 $177.72 |
| Aug 26, 2026 | $178.98 | $178.98 | $174.80 | $177.57 | +$0.56 | +0.32% | 484,112 | $177.05 | $174.80 $178.98 |
| Aug 25, 2026 | $181.95 | $182.65 | $176.76 | $177.01 | $-3.08 | -1.71% | 455,427 | $177.67 | $176.76 $182.65 |
| Aug 24, 2026 | $180.79 | $181.90 | $178.23 | $180.09 | $-0.58 | -0.32% | 654,941 | $179.95 | $178.23 $181.90 |
| Aug 21, 2026 | $180.00 | $182.96 | $179.45 | $180.67 | +$1.19 | +0.66% | 579,769 | $180.68 | $179.45 $182.96 |