Hyatt Hotels Corporation Class A Common Stock (H)

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

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	144.98	145.68	143.16	144.28	685,810	144.28
8/28/2025	145.48	147.45	145.04	145.40	842,036	145.40
8/27/2025	141.85	145.41	141.40	144.78	965,317	144.78
8/26/2025	141.98	144.22	141.50	142.39	957,865	142.24
8/25/2025	143.67	143.75	141.35	141.44	706,638	141.29
8/22/2025	137.55	144.58	137.27	144.06	975,326	143.91
8/21/2025	136.12	137.72	135.71	136.83	779,912	136.69
8/20/2025	139.14	139.97	136.42	137.25	1,182,118	137.10
8/19/2025	140.70	142.78	139.53	140.02	1,522,787	139.87
8/18/2025	140.66	141.03	139.39	140.54	793,290	140.39
8/15/2025	143.73	143.73	140.99	141.13	1,030,071	140.98
8/14/2025	143.50	144.46	142.38	142.92	942,068	142.77
8/13/2025	140.30	145.29	140.30	145.24	864,041	145.09
8/12/2025	136.14	140.96	135.88	140.69	1,064,838	140.54
8/11/2025	135.28	136.25	134.43	135.01	1,239,241	134.87
8/08/2025	137.47	138.71	134.00	135.86	1,280,483	135.72
8/07/2025	142.94	145.42	137.83	139.10	2,024,339	138.95
8/06/2025	136.15	137.41	134.25	136.05	1,636,923	135.91
8/05/2025	137.92	138.50	134.41	136.59	691,164	136.45
8/04/2025	137.83	138.50	136.86	138.23	751,715	138.08
8/01/2025	138.13	138.80	133.51	137.50	1,012,709	137.35
7/31/2025	144.38	145.54	140.56	140.97	939,892	140.82
7/30/2025	146.19	147.32	144.04	144.82	500,989	144.67
7/29/2025	146.88	149.02	144.81	145.86	703,210	145.71
7/28/2025	149.32	149.32	147.39	147.74	915,201	147.58
7/25/2025	145.95	149.33	145.31	148.82	711,990	148.66
7/24/2025	146.58	148.06	144.24	145.50	1,024,324	145.35
7/23/2025	148.33	149.99	147.31	147.40	823,709	147.25
7/22/2025	148.15	149.13	146.98	148.54	1,044,813	148.38
7/21/2025	148.85	149.32	147.22	147.29	839,317	147.13
7/18/2025	147.91	147.91	146.48	147.86	586,459	147.70
7/17/2025	147.00	148.55	145.19	147.41	983,448	147.25
7/16/2025	148.34	149.08	146.35	146.87	701,767	146.72
7/15/2025	151.70	151.70	148.18	148.34	919,884	148.18
7/14/2025	151.35	151.72	149.62	150.41	853,153	150.25
7/11/2025	151.16	151.79	149.96	150.58	676,349	150.42
7/10/2025	147.67	152.38	147.03	152.25	1,185,708	152.09
7/09/2025	147.55	148.20	145.90	147.13	753,454	146.97
7/08/2025	146.62	148.17	146.12	146.33	879,848	146.18
7/07/2025	146.32	147.50	144.04	145.51	1,024,246	145.36
7/03/2025	146.00	148.84	145.88	147.47	635,156	147.31
7/02/2025	144.55	146.14	143.20	145.39	975,167	145.24
7/01/2025	141.40	147.03	140.60	145.39	2,174,654	145.24
6/30/2025	144.00	145.17	138.83	139.65	1,421,102	139.50
6/27/2025	139.00	140.10	137.60	139.37	1,264,320	139.22
6/26/2025	137.74	140.53	137.10	138.86	999,350	138.71
6/25/2025	136.81	137.72	135.45	137.10	1,173,292	136.96
6/24/2025	134.66	136.89	133.94	136.02	823,652	135.88
6/23/2025	131.56	133.13	127.59	132.66	1,293,447	132.52
6/20/2025	133.53	133.76	130.99	131.72	1,658,061	131.58
6/18/2025	133.59	136.53	132.53	132.53	879,976	132.39
6/17/2025	133.78	135.36	132.64	133.96	877,243	133.82
6/16/2025	132.22	134.76	131.21	134.67	1,165,483	134.53
6/13/2025	129.91	132.82	128.55	130.56	955,185	130.42
6/12/2025	132.34	134.66	131.53	133.06	1,161,344	132.92
6/11/2025	135.52	136.00	133.57	134.37	1,135,129	134.23
6/10/2025	134.70	135.77	133.56	134.73	659,699	134.59
6/09/2025	133.26	134.79	132.44	133.97	847,624	133.83
6/06/2025	131.58	133.40	131.51	132.62	798,916	132.48
6/05/2025	131.04	132.64	129.50	129.96	540,713	129.82
6/04/2025	132.73	133.06	130.93	130.96	614,767	130.82
6/03/2025	130.08	134.00	129.47	132.83	930,499	132.69
6/02/2025	130.97	131.41	127.54	130.51	1,054,200	130.37