StockData
Hyatt Hotels Corp logo

Hyatt Hotels Corp (H) stock

HNYSEHotels & MotelsFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 4/30181% above fair value
$180.57−3.73 (-2.02%)

Close on Oct 30, 2026Market cap $17.02BP/E 93.6Yield 0.08%

Price history

Hyatt Hotels share prices for every month, newest first. Adjusted for stock splits, not for dividends.

Download all as CSV
Close, Oct 30, 2026
$180.57
-2.02% on the day
52-week range
$134.18 – $206.86
-12.7% from the high
Change over 52 weeks
+28.5%
From $140.54 on Oct 30, 2025
Average volume
805,216
Shares a day, last 90 sessions
MonthOpenHighLowCloseChangeVolume
Oct 2026$159.82$186.32$155.90$180.57+13.88%18,536,830
Sep 2026$164.62$168.15$154.16$158.56-5.04%17,374,633
Aug 2026$170.81$184.35$165.52$166.97-4.07%15,263,713
Jul 2026$192.50$195.18$164.87$174.06-10.20%17,584,414
Jun 2026$181.40$206.86$180.71$193.84+6.88%20,391,669
May 2026$168.24$188.50$158.62$181.36+8.23%17,602,917
Apr 2026$143.82$175.54$139.62$167.57+16.54%16,454,647
Mar 2026$155.27$165.19$137.53$143.79-10.97%18,265,887
Feb 2026$156.75$180.53$153.24$161.50+3.28%21,252,552
Jan 2026$160.77$174.58$155.50$156.37-2.46%14,326,246
Dec 2025$163.36$167.99$151.64$160.32-2.48%16,933,544
Nov 2025$136.24$167.52$134.18$164.39+19.63%20,051,844
Oct 2025$141.16$156.01$135.15$137.41-3.18%22,043,281
Sep 2025$141.64$148.00$137.84$141.93-1.63%16,142,763
Aug 2025$138.13$147.45$133.51$144.28+2.35%21,936,909
Jul 2025$141.40$152.38$140.56$140.97+0.95%19,853,063
Jun 2025$130.97$145.17$127.54$139.65+5.77%20,254,011
May 2025$121.12$139.34$117.61$132.03+17.17%24,610,831
Apr 2025$122.42$125.07$102.43$112.68-8.02%21,959,271
Mar 2025$141.78$143.57$116.13$122.50-13.09%22,493,216
Feb 2025$155.00$168.10$135.33$140.95-10.92%18,756,185
Jan 2025$158.30$161.26$150.00$158.23+0.80%8,416,271
Dec 2024$157.87$168.20$151.06$156.98-0.61%12,568,988
Nov 2024$145.42$161.84$141.54$157.94+8.59%10,521,300
Oct 2024$152.46$158.85$145.32$145.45-4.43%10,829,325
Sep 2024$151.11$160.36$140.52$152.20+0.18%10,426,695
Aug 2024$146.35$152.35$128.91$151.92+3.12%16,278,902
Jul 2024$152.67$162.24$145.34$147.33-3.02%9,557,897
Jun 2024$148.00$151.96$142.14$151.92+3.02%9,701,674
May 2024$148.44$153.99$139.68$147.47-0.89%11,587,601
Apr 2024$159.67$159.98$145.19$148.79-6.78%10,651,145
Mar 2024$154.52$161.50$152.85$159.62+3.93%12,368,375
Feb 2024$128.71$153.83$125.45$153.59+19.65%18,423,569
Jan 2024$129.98$133.43$124.40$128.37-1.56%14,032,247
Dec 2023$114.75$133.62$114.02$130.41+13.64%16,946,768
Nov 2023$102.98$117.58$96.77$114.76+12.03%17,024,346
Oct 2023$105.90$112.97$98.77$102.44-3.43%28,805,399
Sep 2023$113.37$114.96$102.18$106.08-5.63%13,274,403
Aug 2023$125.75$126.35$110.50$112.41-11.03%17,500,258
Jul 2023$113.63$127.80$110.39$126.35+10.27%10,424,328
Jun 2023$107.50$119.17$106.60$114.58+6.61%13,206,219
May 2023$113.87$122.00$106.34$107.48-5.97%21,637,541
Apr 2023$111.59$117.92$106.23$114.30+2.25%13,205,155
Mar 2023$116.49$125.07$101.23$111.79-3.83%22,273,792
Feb 2023$108.70$119.37$107.12$116.24+6.52%19,007,914
Jan 2023$91.37$113.19$88.80$109.12+20.64%16,744,833
Dec 2022$100.23$103.50$88.01$90.45-9.84%15,400,998
Nov 2022$95.79$100.55$87.59$100.32+6.49%15,770,389
Oct 2022$81.70$94.87$79.52$94.21+16.37%13,626,355
Sep 2022$88.95$96.71$77.70$80.96-9.66%21,005,592
Aug 2022$82.43$96.81$81.45$89.62+8.30%15,568,499
Jul 2022$73.63$84.19$71.67$82.75+11.96%10,835,990
Jun 2022$88.38$95.59$70.12$73.91-16.38%16,591,139
May 2022$95.95$96.39$78.03$88.39-6.92%24,613,786
Apr 2022$96.58$102.53$86.13$94.96-0.51%18,047,497
Mar 2022$96.08$98.90$81.77$95.45-1.71%20,783,496
Feb 2022$92.19$108.10$90.84$97.11+6.00%23,881,142
Jan 2022$96.55$99.00$83.31$91.61-4.47%18,723,918
Dec 2021$80.39$97.15$77.70$95.90+21.75%20,033,473
Nov 2021$85.45$94.92$74.91$78.77-7.55%16,758,880

Seasonality

H return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.

YearJanFebMarAprMayJunJulAugSepOctNovDec
Average0.9%4.3%-6.5%3.0%1.0%-0.6%1.0%0.8%-1.4%2.3%10.8%3.7%
Months up4 of 106 of 102 of 106 of 104 of 105 of 106 of 105 of 105 of 106 of 108 of 95 of 9
2026-2.5%3.3%-10.9%16.5%8.3%6.9%-10.2%-4.0%-5.0%13.9%
20250.8%-10.8%-13.1%-8.0%17.3%5.8%0.9%2.5%-1.6%-3.2%19.7%-2.5%
2024-1.6%19.8%3.9%-6.8%-0.8%3.0%-3.0%3.2%0.2%-4.4%8.7%-0.6%
202320.6%6.5%-3.8%2.2%-5.8%6.6%10.3%-10.9%-5.6%-3.4%12.2%13.6%
2022-4.5%6.0%-1.7%-0.5%-6.9%-16.4%12.0%8.3%-9.7%16.4%6.5%-9.8%
2021-11.6%33.9%-6.0%-0.4%-5.2%-0.6%2.9%-7.9%4.8%10.5%-7.5%21.7%
2020-5.8%-9.2%-37.5%17.5%-2.1%-8.7%-4.6%17.7%-5.5%3.3%30.5%3.2%
20193.4%4.4%-0.3%5.7%-5.6%5.4%1.6%-6.5%2.1%1.5%8.4%11.0%
201810.6%-5.0%-1.1%0.8%6.3%-5.4%1.4%-1.1%3.1%-13.1%3.3%-5.2%
2017-1.0%-6.2%5.1%2.8%4.0%-2.6%-1.1%7.1%3.8%1.4%15.5%1.6%