The highest closing price for Hyatt Hotels (H) last month was $166.40, last Tuesday. It was up 20.8% for the month. The latest price is $161.40.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $166.03 | $166.50 | $163.59 | $164.39 | 402,536 |
November 26 2025 | $165.59 | $167.52 | $164.63 | $166.05 | 640,006 |
November 25 2025 | $162.42 | $167.24 | $162.42 | $166.40 | 995,599 |
November 24 2025 | $160.00 | $162.50 | $157.80 | $161.54 | 1,570,297 |
November 21 2025 | $151.27 | $158.70 | $150.79 | $158.33 | 881,600 |
November 20 2025 | $151.26 | $153.68 | $148.83 | $149.29 | 733,000 |
November 19 2025 | $149.58 | $151.81 | $148.74 | $149.90 | 658,600 |
November 18 2025 | $147.57 | $150.13 | $146.96 | $149.18 | 617,300 |
November 17 2025 | $151.14 | $151.53 | $148.20 | $148.82 | 590,400 |
November 14 2025 | $149.86 | $152.86 | $149.13 | $152.16 | 608,600 |
November 13 2025 | $156.09 | $157.11 | $151.51 | $151.98 | 971,000 |
November 12 2025 | $154.86 | $157.55 | $154.10 | $156.70 | 918,200 |
November 11 2025 | $155.47 | $158.69 | $154.22 | $156.33 | 1,159,400 |
November 10 2025 | $155.31 | $157.73 | $152.16 | $156.48 | 1,286,200 |
November 07 2025 | $147.44 | $155.49 | $147.13 | $155.19 | 1,770,800 |
November 06 2025 | $142.01 | $147.86 | $141.87 | $146.23 | 2,104,700 |
November 05 2025 | $135.67 | $139.40 | $134.60 | $137.87 | 1,585,400 |
November 04 2025 | $134.64 | $137.37 | $134.64 | $135.29 | 1,222,800 |
November 03 2025 | $136.11 | $137.51 | $134.05 | $136.53 | 1,335,100 |
Daily pricing data for Hyatt Hotels dates back to 11/5/2009, and may be incomplete.
