Hyatt Hotels Corporation (H) Stock Price History
Historical prices from 2009 to 2026
- 1M
- +15.8%
- 3M
- +3.0%
- YTD
- +11.3%
- 1Y
- +25.9%
- 3Y
- +21.1%
- 5Y
- +15.2%
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
- -2.2%
H Stock Price Trajectory (2009–2026)
As of November 8, 2026, Hyatt Hotels Corporation (H) trades at $184.32, representing a +25.9% return over the past year. The stock has delivered a +105.2% total return over five years (+15.2% 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 -10.9%, currently trading 8% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers MAR (+48.1% 1Y), HLT (+39.7% 1Y), and IHG (+42.0% 1Y), H has underperformed the peer group average. Compare H vs MAR →
H Historical Price Data · from 2009
Rows 1–50 of 4,277| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 181.30 | 186.54 | 181.30 | 184.32 | 539K | +0.29% |
| 2026-11-05 | 189.70 | 190.69 | 182.76 | 183.78 | 1000K | -3.37% |
| 2026-11-04 | 189.84 | 190.63 | 186.11 | 190.18 | 793K | +2.56% |
| 2026-11-03 | 185.97 | 188.13 | 184.74 | 185.44 | 770K | -0.28% |
| 2026-11-02 | 185.68 | 188.75 | 184.14 | 185.96 | 1.20M | +2.98% |
| 2026-10-30 | 181.58 | 184.30 | 179.67 | 180.57 | 986K | -2.02% |
| 2026-10-29 | 175.10 | 186.32 | 175.10 | 184.30 | 1.67M | +6.32% |
| 2026-10-28 | 172.04 | 174.48 | 171.32 | 173.35 | 1.00M | +0.22% |
| 2026-10-27 | 168.99 | 172.97 | 166.83 | 172.97 | 901K | +0.59% |
| 2026-10-26 | 173.78 | 176.04 | 171.63 | 171.96 | 650K | -0.36% |
| 2026-10-23 | 174.33 | 175.35 | 171.27 | 172.58 | 651K | -2.48% |
| 2026-10-22 | 178.51 | 178.79 | 175.42 | 176.96 | 936K | -0.92% |
| 2026-10-21 | 176.80 | 180.21 | 175.93 | 178.61 | 834K | +1.40% |
| 2026-10-20 | 172.15 | 176.58 | 171.79 | 176.15 | 1.07M | +2.44% |
| 2026-10-19 | 168.35 | 172.43 | 168.35 | 171.95 | 720K | +1.67% |
| 2026-10-16 | 170.95 | 175.39 | 169.01 | 169.13 | 1.12M | +0.13% |
| 2026-10-15 | 162.63 | 171.53 | 162.63 | 168.91 | 1.00M | +5.36% |
| 2026-10-14 | 162.02 | 162.66 | 159.78 | 160.32 | 770K | -1.60% |
| 2026-10-13 | 161.97 | 163.23 | 159.83 | 162.92 | 615K | +1.08% |
| 2026-10-12 | 161.44 | 162.84 | 160.05 | 161.18 | 691K | -0.47% |
| 2026-10-09 | 159.00 | 162.12 | 158.76 | 161.94 | 562K | +1.57% |
| 2026-10-08 | 156.61 | 160.37 | 155.91 | 159.43 | 842K | +1.46% |
| 2026-10-07 | 157.62 | 158.81 | 155.90 | 157.14 | 591K | -1.24% |
| 2026-10-06 | 157.82 | 160.60 | 156.96 | 159.12 | 609K | +1.50% |
| 2026-10-05 | 160.00 | 160.00 | 156.00 | 156.77 | 871K | -1.34% |
| 2026-10-02 | 163.00 | 163.00 | 158.68 | 158.90 | 563K | -1.27% |
| 2026-10-01 | 159.82 | 161.01 | 158.36 | 160.94 | 876K | +1.50% |
| 2026-09-30 | 163.02 | 163.56 | 158.50 | 158.56 | 985K | -2.13% |
| 2026-09-29 | 163.83 | 164.22 | 158.93 | 162.01 | 879K | +0.51% |
| 2026-09-28 | 156.99 | 161.85 | 155.33 | 161.19 | 728K | +1.71% |
| 2026-09-25 | 159.00 | 160.10 | 155.74 | 158.48 | 640K | -0.35% |
| 2026-09-24 | 155.88 | 159.85 | 155.57 | 159.03 | 915K | +1.11% |
| 2026-09-23 | 158.35 | 159.99 | 156.01 | 157.28 | 647K | -0.33% |
| 2026-09-22 | 160.00 | 161.06 | 155.02 | 157.80 | 891K | +0.54% |
| 2026-09-21 | 156.45 | 158.17 | 155.50 | 156.95 | 825K | +1.23% |
| 2026-09-18 | 155.80 | 157.47 | 154.16 | 155.04 | 1.18M | +0.15% |
| 2026-09-17 | 160.92 | 160.92 | 154.39 | 154.81 | 805K | -2.42% |
| 2026-09-16 | 160.70 | 161.98 | 157.38 | 158.65 | 634K | -0.96% |
| 2026-09-15 | 163.52 | 164.37 | 159.12 | 160.19 | 907K | -2.15% |
| 2026-09-14 | 161.97 | 164.65 | 160.83 | 163.71 | 772K | +0.39% |
| 2026-09-11 | 162.97 | 165.31 | 162.16 | 163.07 | 761K | +1.04% |
| 2026-09-10 | 158.24 | 163.26 | 158.00 | 161.39 | 871K | +1.99% |
| 2026-09-09 | 160.00 | 160.00 | 157.29 | 158.24 | 908K | -1.78% |
| 2026-09-08 | 164.18 | 168.15 | 161.09 | 161.11 | 812K | -2.86% |
| 2026-09-04 | 165.51 | 167.46 | 165.31 | 165.85 | 623K | +0.28% |
| 2026-09-03 | 165.36 | 166.42 | 163.99 | 165.39 | 765K | +0.22% |
| 2026-09-02 | 165.83 | 167.95 | 164.38 | 165.02 | 1.10M | +1.52% |
| 2026-09-01 | 164.62 | 166.65 | 162.31 | 162.55 | 736K | -2.65% |
| 2026-08-31 | 169.81 | 169.97 | 165.52 | 166.97 | 844K | -3.07% |
| 2026-08-28 | 173.25 | 174.30 | 171.78 | 172.25 | 354K | -0.59% |
H Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 +25.9% over the past year, beating its 5-year annualized CAGR of +15.2%. The stock trades above its 200-day moving average, confirming the uptrend.
What is H's all-time high price?
Hyatt Hotels Corporation reached $206.86 on 2026-06-18. The 52-week high is $206.86. Current 1-year return of +25.9% 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.