Hyatt Hotels Corporation (H) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
H Historical Performance
Short-Term Returns
H Stock Price Trajectory (2011–2026)
As of May 8, 2026, Hyatt Hotels Corporation (H) trades at $170.47, representing a +37.6% return over the past year. The stock has delivered a +114.1% total return over five years (+16.2% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $180.53 on February 12, 2026. From this peak, H has corrected -5.6%, currently trading 11% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers MAR (+37.4% 1Y), HLT (+32.6% 1Y), and IHG (+27.4% 1Y), H has outperformed the peer group average. Compare H vs MAR →
H Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-22 | 171.39 | 171.88 | 164.80 | 165.44 | 625K | -3.10% |
| 2026-04-21 | 172.31 | 173.88 | 169.42 | 170.74 | 759K | -1.12% |
| 2026-04-20 | 171.07 | 173.75 | 170.76 | 172.68 | 893K | +0.12% |
| 2026-04-17 | 169.28 | 175.44 | 166.94 | 172.48 | 1.11M | +5.12% |
| 2026-04-16 | 163.92 | 165.75 | 161.68 | 164.08 | 823K | +0.38% |
| 2026-04-15 | 164.75 | 164.84 | 161.03 | 163.46 | 657K | +0.29% |
| 2026-04-14 | 161.64 | 164.76 | 159.99 | 162.98 | 814K | +2.37% |
| 2026-04-13 | 154.48 | 159.53 | 153.35 | 159.20 | 543K | +2.54% |
| 2026-04-10 | 158.03 | 158.28 | 154.19 | 155.25 | 505K | -0.28% |
| 2026-04-09 | 151.06 | 157.01 | 149.47 | 155.69 | 869K | +2.64% |
| 2026-04-08 | 157.85 | 159.19 | 151.31 | 151.68 | 1.00M | +4.68% |
| 2026-04-07 | 145.12 | 146.28 | 141.49 | 144.90 | 540K | -0.75% |
| 2026-04-06 | 142.77 | 146.01 | 140.60 | 145.99 | 442K | +1.76% |
| 2026-04-02 | 141.01 | 145.45 | 139.62 | 143.47 | 464K | -0.28% |
| 2026-04-01 | 144.46 | 145.28 | 141.81 | 143.88 | 634K | +0.06% |
| 2026-03-31 | 142.26 | 144.48 | 137.53 | 143.79 | 1.04M | +2.74% |
| 2026-03-30 | 141.47 | 144.31 | 139.32 | 139.95 | 504K | -1.66% |
| 2026-03-27 | 144.87 | 147.70 | 141.07 | 142.31 | 564K | -2.50% |
| 2026-03-26 | 147.40 | 149.90 | 144.88 | 145.96 | 657K | -1.09% |
Full H Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See H's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs H Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare H vs AMZN
Side-by-side business, growth, and profitability comparison vs Amazon.com, Inc..
Start ComparisonH — Frequently Asked Questions
Quick answers to the most common questions about buying H stock.
How has H stock performed recently?
H returned +37.6% over the past year, beating its 5-year annualized CAGR of +16.2%. The stock trades above its 200-day moving average, confirming the uptrend.
What is H's all-time high price?
Hyatt Hotels Corporation reached $180.53 on 2026-02-12. The 52-week high is $180.53. Current 1-year return of +37.6% 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 2011-2026, downloadable in CSV format.