Hyatt Hotels Corporation (H) Stock Price History
Historical prices from 2009 to 2026
- 1M
- -0.1%
- 3M
- +32.5%
- YTD
- +16.9%
- 1Y
- +33.0%
- 3Y
- +19.4%
- 5Y
- +19.9%
Loading 10-year price history...
H Historical Performance
H Annual Returns
Year-by-year price performance · 2009–2026
- 2009 annual price return
- +6.5%
- 2010 annual price return
- +52.7%
- 2011 annual price return
- -18.8%
- 2012 annual price return
- +0.4%
- 2013 annual price return
- +25.5%
- 2014 annual price return
- +20.7%
- 2015 annual price return
- -21.1%
- 2016 annual price return
- +22.5%
- 2017 annual price return
- +31.6%
- 2018 annual price return
- -8.4%
- 2019 annual price return
- +34.0%
- 2020 annual price return
- -16.7%
- 2021 annual price return
- +35.1%
- 2022 annual price return
- -5.2%
- 2023 annual price return
- +46.9%
- 2024 annual price return
- +20.8%
- 2025 annual price return
- +2.6%
- 2026 annual price return
- -2.5%
H Stock Price Trajectory (2009–2026)
As of July 7, 2026, Hyatt Hotels Corporation (H) trades at $193.48, representing a +33.0% return over the past year. The stock has delivered a +149.8% total return over five years (+19.9% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $206.86 on June 18, 2026. From this peak, H has corrected -6.5%, currently trading 20% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers MAR (+36.4% 1Y), HLT (+25.3% 1Y), and IHG (+40.3% 1Y), H has underperformed the peer group average. Compare H vs MAR →
H Historical Price Data · from 2009
Rows 1–50 of 4,190| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 191.76 | 193.59 | 189.76 | 193.48 | 600K | +1.15% |
| 2026-07-02 | 191.80 | 193.49 | 189.30 | 191.28 | 778K | +0.22% |
| 2026-07-01 | 192.50 | 193.97 | 190.22 | 190.86 | 593K | -1.54% |
| 2026-06-30 | 195.00 | 195.90 | 193.21 | 193.84 | 724K | -1.49% |
| 2026-06-29 | 197.39 | 199.30 | 195.65 | 196.77 | 740K | -0.46% |
| 2026-06-26 | 195.49 | 198.98 | 195.11 | 197.68 | 631K | +0.34% |
| 2026-06-25 | 199.63 | 200.72 | 195.28 | 197.01 | 691K | -0.16% |
| 2026-06-24 | 199.80 | 202.44 | 196.55 | 197.32 | 1.21M | -0.37% |
| 2026-06-23 | 194.75 | 201.10 | 194.21 | 198.05 | 561K | +0.88% |
| 2026-06-22 | 199.59 | 200.08 | 195.36 | 196.33 | 856K | -2.85% |
| 2026-06-18 | 204.37 | 206.86 | 200.96 | 202.09 | 1.11M | +0.10% |
| 2026-06-17 | 196.64 | 206.49 | 196.55 | 201.88 | 1.18M | +2.46% |
| 2026-06-16 | 196.34 | 199.20 | 195.66 | 197.03 | 709K | -0.97% |
| 2026-06-15 | 203.54 | 206.00 | 194.51 | 198.95 | 1.11M | -0.21% |
| 2026-06-12 | 198.41 | 200.47 | 197.00 | 199.36 | 579K | +0.76% |
| 2026-06-11 | 193.12 | 197.99 | 191.28 | 197.86 | 689K | +3.79% |
| 2026-06-10 | 194.77 | 198.57 | 189.81 | 190.63 | 1.03M | -1.78% |
| 2026-06-09 | 195.67 | 199.87 | 193.06 | 194.08 | 1.12M | +0.19% |
| 2026-06-08 | 191.93 | 196.07 | 191.30 | 193.72 | 1.17M | +0.34% |
| 2026-06-05 | 190.25 | 195.04 | 190.25 | 193.06 | 817K | +2.08% |
| 2026-06-04 | 188.05 | 189.64 | 185.13 | 189.13 | 749K | +1.73% |
| 2026-06-03 | 182.43 | 187.24 | 182.43 | 185.92 | 615K | +0.38% |
| 2026-06-02 | 182.45 | 190.00 | 182.01 | 185.21 | 1.08M | +0.85% |
| 2026-06-01 | 180.82 | 186.22 | 180.71 | 183.65 | 866K | +1.26% |
| 2026-05-29 | 185.46 | 186.85 | 180.78 | 181.36 | 851K | -2.21% |
| 2026-05-28 | 186.49 | 188.50 | 181.61 | 185.46 | 1.27M | +1.26% |
| 2026-05-27 | 181.80 | 183.69 | 179.08 | 183.15 | 901K | +2.02% |
| 2026-05-26 | 177.66 | 180.08 | 174.91 | 179.52 | 886K | +3.08% |
| 2026-05-22 | 177.10 | 177.67 | 174.00 | 174.15 | 94K | -0.78% |
| 2026-05-21 | 170.14 | 177.15 | 169.50 | 175.52 | 615K | +1.35% |
| 2026-05-20 | 165.30 | 173.75 | 163.04 | 173.19 | 844K | +5.35% |
| 2026-05-19 | 167.91 | 168.72 | 164.37 | 164.40 | 651K | -2.95% |
| 2026-05-18 | 166.75 | 172.94 | 166.68 | 169.40 | 587K | +0.37% |
| 2026-05-15 | 169.37 | 170.67 | 167.25 | 168.78 | 873K | -0.71% |
| 2026-05-14 | 169.63 | 170.44 | 167.05 | 169.98 | 754K | +1.63% |
| 2026-05-13 | 166.00 | 167.97 | 164.18 | 167.26 | 593K | +0.47% |
| 2026-05-12 | 166.53 | 168.22 | 164.55 | 166.47 | 581K | +0.80% |
| 2026-05-11 | 166.01 | 166.08 | 163.03 | 165.15 | 510K | -1.46% |
| 2026-05-08 | 170.50 | 171.96 | 166.63 | 167.60 | 857K | -1.68% |
| 2026-05-07 | 169.37 | 171.32 | 168.16 | 170.47 | 1.10M | +0.65% |
| 2026-05-06 | 166.91 | 170.30 | 166.42 | 169.37 | 678K | +4.56% |
| 2026-05-05 | 161.18 | 164.15 | 161.12 | 161.98 | 690K | +1.80% |
| 2026-05-04 | 161.02 | 163.23 | 158.62 | 159.12 | 682K | -2.86% |
| 2026-05-01 | 166.55 | 170.21 | 162.53 | 163.80 | 1.02M | -2.25% |
| 2026-04-30 | 166.24 | 173.09 | 162.05 | 167.57 | 1.14M | +5.45% |
| 2026-04-29 | 161.23 | 162.38 | 156.85 | 158.91 | 1.02M | -2.12% |
| 2026-04-28 | 161.54 | 165.31 | 161.12 | 162.36 | 707K | -0.98% |
| 2026-04-27 | 163.07 | 165.69 | 162.22 | 163.96 | 563K | -0.18% |
| 2026-04-24 | 163.64 | 164.93 | 162.40 | 164.26 | 621K | -0.12% |
| 2026-04-23 | 166.99 | 167.96 | 162.00 | 164.46 | 624K | -0.59% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
H — Frequently Asked Questions
Quick answers to the most common questions about buying H stock.
How has H stock performed recently?
H returned +33.0% over the past year, beating its 5-year annualized CAGR of +19.9%. The stock trades above its 200-day moving average, confirming the uptrend.
What is H's all-time high price?
Hyatt Hotels Corporation reached $206.86 on 2026-06-18. The 52-week high is $206.86. Current 1-year return of +33.0% places the stock closer to historical peaks.
Where can I download H historical price data?
This page provides H daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2009-2026, downloadable in CSV format.